Börse:
250,325€
-2,57%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
249,700€
Ask:
250,950€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 257,85 | 259,75 | 247,00 | 250,35 | -2,63% | 24.096,00 |
| 02.12.2021 | 260,05 | 261,05 | 254,50 | 257,10 | 0,35% | 9.575,00 |
| 01.12.2021 | 258,30 | 263,70 | 254,45 | 256,20 | 0,81% | 16.257,00 |
| 30.11.2021 | 251,65 | 258,60 | 248,40 | 254,15 | -0,86% | 21.641,00 |
| 29.11.2021 | 260,00 | 260,05 | 253,50 | 256,35 | 0,91% | 31.094,00 |
| 26.11.2021 | 263,35 | 263,35 | 250,55 | 254,05 | -5,80% | 43.143,00 |
| 25.11.2021 | 270,05 | 271,70 | 267,70 | 269,70 | -0,04% | 7.539,00 |
| 24.11.2021 | 272,35 | 273,55 | 266,95 | 269,80 | -1,62% | 11.143,00 |
| 23.11.2021 | 278,00 | 278,00 | 271,40 | 274,25 | -1,49% | 12.041,00 |
| 22.11.2021 | 282,95 | 282,95 | 278,05 | 278,40 | -0,96% | 9.998,00 |
| 19.11.2021 | 283,10 | 284,35 | 278,65 | 281,10 | -0,58% | 6.545,00 |
| 18.11.2021 | 285,10 | 285,35 | 281,75 | 282,75 | -0,81% | 5.659,00 |
| 17.11.2021 | 285,50 | 287,60 | 283,95 | 285,05 | -0,18% | 7.438,00 |
| 16.11.2021 | 282,05 | 287,10 | 282,00 | 285,55 | 1,13% | 7.800,00 |
| 15.11.2021 | 280,95 | 284,00 | 280,20 | 282,35 | 0,53% | 9.318,00 |
| 12.11.2021 | 281,05 | 283,75 | 279,35 | 280,85 | -0,53% | 7.338,00 |
| 11.11.2021 | 284,25 | 285,05 | 279,50 | 282,35 | -0,21% | 10.665,00 |
| 10.11.2021 | 286,00 | 288,30 | 275,70 | 282,95 | -3,92% | 51.685,00 |
| 09.11.2021 | 293,05 | 296,80 | 293,05 | 294,50 | 0,03% | 5.915,00 |
| 08.11.2021 | 297,45 | 298,90 | 293,15 | 294,40 | -0,76% | 9.295,00 |
| 05.11.2021 | 293,80 | 300,05 | 293,05 | 296,65 | 0,90% | 13.528,00 |
| 04.11.2021 | 293,45 | 295,90 | 292,45 | 294,00 | 0,70% | 10.639,00 |
| 03.11.2021 | 285,75 | 295,05 | 285,05 | 291,95 | 2,42% | 13.150,00 |
| 02.11.2021 | 284,35 | 286,80 | 283,15 | 285,05 | 0,39% | 7.999,00 |
| 01.11.2021 | 283,85 | 286,20 | 283,00 | 283,95 | 0,14% | 7.229,00 |
| 29.10.2021 | 282,95 | 283,95 | 279,65 | 283,55 | -0,14% | 8.590,00 |
| 28.10.2021 | 280,05 | 284,85 | 279,40 | 283,95 | 1,59% | 9.376,00 |
| 27.10.2021 | 280,45 | 283,35 | 277,55 | 279,50 | 0,02% | 10.504,00 |
| 26.10.2021 | 278,40 | 281,90 | 277,15 | 279,45 | 0,61% | 9.106,00 |
| 25.10.2021 | 278,65 | 279,65 | 275,25 | 277,75 | -0,32% | 6.766,00 |
| 22.10.2021 | 277,05 | 278,85 | 273,60 | 278,65 | 0,98% | 12.165,00 |
| 21.10.2021 | 267,95 | 276,80 | 266,85 | 275,95 | 2,37% | 19.208,00 |
| 20.10.2021 | 268,90 | 270,95 | 265,70 | 269,55 | -0,19% | 8.130,00 |
| 19.10.2021 | 272,35 | 273,10 | 267,80 | 270,05 | -0,68% | 15.326,00 |
| 18.10.2021 | 276,40 | 277,40 | 269,80 | 271,90 | -1,63% | 14.298,00 |
| 15.10.2021 | 269,00 | 276,40 | 267,85 | 276,40 | 3,33% | 21.404,00 |
| 14.10.2021 | 265,25 | 270,00 | 262,00 | 267,50 | 0,96% | 19.627,00 |
| 13.10.2021 | 261,00 | 265,45 | 259,00 | 264,95 | 1,73% | 9.945,00 |
| 12.10.2021 | 260,05 | 261,75 | 257,70 | 260,45 | -0,25% | 10.826,00 |
| 11.10.2021 | 263,35 | 263,80 | 259,90 | 261,10 | -0,38% | 11.156,00 |
| 08.10.2021 | 267,20 | 267,90 | 261,85 | 262,10 | -1,47% | 12.934,00 |
| 07.10.2021 | 264,15 | 269,50 | 262,80 | 266,00 | 0,45% | 15.238,00 |
| 06.10.2021 | 263,00 | 265,00 | 257,75 | 264,80 | -0,09% | 16.923,00 |
| 05.10.2021 | 266,00 | 267,80 | 262,95 | 265,05 | -0,17% | 11.444,00 |
| 04.10.2021 | 266,50 | 267,50 | 261,90 | 265,50 | -2,71% | 34.909,00 |
| 01.10.2021 | 269,40 | 275,30 | 266,90 | 272,90 | -0,04% | 9.309,00 |
| 30.09.2021 | 272,45 | 275,50 | 271,20 | 273,00 | 0,65% | 8.700,00 |
| 29.09.2021 | 269,05 | 272,90 | 268,30 | 271,25 | 1,06% | 17.365,00 |
| 28.09.2021 | 278,65 | 280,05 | 266,65 | 268,40 | -3,64% | 26.748,00 |
| 27.09.2021 | 282,95 | 287,00 | 277,75 | 278,55 | -1,21% | 14.927,00 |
| 24.09.2021 | 285,90 | 286,50 | 277,80 | 281,95 | -2,78% | 20.095,00 |
| 23.09.2021 | 287,80 | 291,05 | 285,00 | 290,00 | 1,40% | 7.100,00 |
| 22.09.2021 | 283,05 | 286,95 | 281,30 | 286,00 | 1,42% | 4.936,00 |
| 21.09.2021 | 280,65 | 285,50 | 279,80 | 282,00 | 0,45% | 8.509,00 |
| 20.09.2021 | 280,00 | 281,35 | 274,15 | 280,75 | -0,27% | 16.919,00 |
| 17.09.2021 | 288,20 | 288,75 | 281,50 | 281,50 | -1,78% | 10.918,00 |
| 16.09.2021 | 285,60 | 287,40 | 284,30 | 286,60 | 0,09% | 8.459,00 |
| 15.09.2021 | 293,45 | 293,55 | 283,45 | 286,35 | -2,54% | 17.079,00 |
| 14.09.2021 | 298,35 | 298,35 | 292,10 | 293,80 | -1,29% | 7.128,00 |
| 13.09.2021 | 298,00 | 301,00 | 296,55 | 297,65 | -0,28% | 4.882,00 |
| 10.09.2021 | 298,65 | 304,00 | 297,60 | 298,50 | 0,35% | 5.210,00 |
| 09.09.2021 | 297,00 | 299,65 | 294,45 | 297,45 | 0,13% | 10.473,00 |
| 08.09.2021 | 300,30 | 301,75 | 296,05 | 297,05 | -1,43% | 5.403,00 |
| 07.09.2021 | 299,90 | 303,35 | 297,50 | 301,35 | 0,22% | 5.078,00 |
| 06.09.2021 | 299,75 | 301,95 | 299,30 | 300,70 | 0,74% | 4.271,00 |
| 03.09.2021 | 302,15 | 302,65 | 295,80 | 298,50 | -1,08% | 4.959,00 |
| 02.09.2021 | 301,75 | 305,05 | 299,95 | 301,75 | 0,20% | 4.336,00 |
| 01.09.2021 | 304,85 | 306,20 | 300,80 | 301,15 | 0,08% | 5.784,00 |
| 31.08.2021 | 302,50 | 304,00 | 298,00 | 300,90 | -0,69% | 6.404,00 |
| 30.08.2021 | 304,60 | 304,85 | 301,65 | 303,00 | -0,75% | 3.958,00 |
| 27.08.2021 | 305,35 | 306,55 | 302,85 | 305,30 | 0,49% | 2.150,00 |
| 26.08.2021 | 306,70 | 307,10 | 301,55 | 303,80 | -1,19% | 5.441,00 |
| 25.08.2021 | 307,40 | 310,05 | 306,15 | 307,45 | 0,72% | 13.945,00 |
| 24.08.2021 | 308,35 | 310,00 | 302,50 | 305,25 | -0,76% | 7.995,00 |
| 23.08.2021 | 303,25 | 307,80 | 303,25 | 307,60 | 1,57% | 4.688,00 |
| 20.08.2021 | 303,05 | 303,65 | 298,55 | 302,85 | -0,12% | 4.647,00 |
| 19.08.2021 | 304,75 | 305,10 | 297,60 | 303,20 | -1,01% | 11.918,00 |
| 18.08.2021 | 311,70 | 312,00 | 304,75 | 306,30 | -1,19% | 7.982,00 |
| 17.08.2021 | 312,55 | 313,60 | 309,25 | 310,00 | -1,24% | 9.649,00 |
| 16.08.2021 | 318,45 | 318,75 | 311,60 | 313,90 | -1,69% | 8.718,00 |
| 13.08.2021 | 314,20 | 321,00 | 314,00 | 319,30 | 1,45% | 15.637,00 |
| 12.08.2021 | 306,30 | 315,75 | 305,85 | 314,75 | 2,24% | 10.400,00 |
| 11.08.2021 | 309,10 | 310,25 | 305,45 | 307,85 | -0,69% | 7.944,00 |
| 10.08.2021 | 313,20 | 314,00 | 308,10 | 310,00 | -1,04% | 7.102,00 |
| 09.08.2021 | 311,00 | 315,05 | 308,45 | 313,25 | 0,29% | 9.839,00 |
| 06.08.2021 | 317,95 | 318,85 | 310,25 | 312,35 | -1,71% | 23.634,00 |
| 05.08.2021 | 332,25 | 332,25 | 316,05 | 317,80 | -5,33% | 31.791,00 |
| 04.08.2021 | 322,10 | 336,70 | 322,10 | 335,70 | 3,29% | 21.489,00 |
| 03.08.2021 | 316,75 | 325,00 | 316,15 | 325,00 | 2,62% | 18.609,00 |
| 02.08.2021 | 308,25 | 318,50 | 307,50 | 316,70 | 3,23% | 12.499,00 |
| 30.07.2021 | 306,45 | 308,40 | 304,60 | 306,80 | -0,62% | 4.191,00 |
| 29.07.2021 | 309,55 | 309,85 | 307,00 | 308,70 | -0,03% | 2.113,00 |
| 28.07.2021 | 309,00 | 310,55 | 308,50 | 308,80 | -0,06% | 1.847,00 |
| 27.07.2021 | 311,85 | 313,10 | 308,00 | 309,00 | -0,82% | 5.270,00 |
| 26.07.2021 | 314,20 | 315,90 | 311,55 | 311,55 | -1,90% | 4.576,00 |
| 23.07.2021 | 312,65 | 317,90 | 311,55 | 317,60 | 1,60% | 8.522,00 |
| 22.07.2021 | 310,15 | 312,60 | 309,00 | 312,60 | 0,92% | 3.273,00 |
| 21.07.2021 | 305,00 | 310,10 | 305,00 | 309,75 | 0,91% | 4.260,00 |
| 20.07.2021 | 306,10 | 309,60 | 304,05 | 306,95 | 0,80% | 4.286,00 |
| 19.07.2021 | 309,95 | 310,45 | 301,40 | 304,50 | -1,96% | 11.449,00 |