Börse:
278,350€
0,37%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
278,000€
Ask:
278,700€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 277,60 | 279,00 | 273,80 | 278,10 | 0,26% | 8.707,00 |
| 15.04.2021 | 278,25 | 278,65 | 273,42 | 277,38 | -0,11% | 14.314,00 |
| 14.04.2021 | 281,45 | 281,58 | 275,13 | 277,67 | -1,48% | 17.120,00 |
| 13.04.2021 | 282,55 | 283,33 | 279,95 | 281,85 | -0,57% | 12.156,00 |
| 12.04.2021 | 282,48 | 284,13 | 281,05 | 283,48 | 1,34% | 31.981,00 |
| 09.04.2021 | 276,10 | 282,08 | 275,70 | 279,73 | 1,47% | 23.639,00 |
| 08.04.2021 | 271,52 | 277,50 | 270,75 | 275,67 | 1,49% | 19.958,00 |
| 07.04.2021 | 275,95 | 277,00 | 270,58 | 271,63 | -1,56% | 18.495,00 |
| 06.04.2021 | 275,25 | 277,55 | 272,13 | 275,92 | 1,12% | 30.461,00 |
| 01.04.2021 | 267,23 | 273,48 | 266,02 | 272,88 | 2,16% | 18.965,00 |
| 31.03.2021 | 264,45 | 267,10 | 263,80 | 267,10 | 0,64% | 15.282,00 |
| 30.03.2021 | 266,35 | 266,75 | 262,55 | 265,40 | 0,23% | 17.728,00 |
| 29.03.2021 | 263,20 | 268,60 | 259,80 | 264,80 | 0,72% | 35.430,00 |
| 26.03.2021 | 268,00 | 268,40 | 259,50 | 262,90 | -0,98% | 43.636,00 |
| 25.03.2021 | 279,05 | 279,15 | 259,85 | 265,50 | -4,97% | 88.031,00 |
| 24.03.2021 | 280,05 | 283,40 | 276,70 | 279,40 | -0,14% | 5.214,00 |
| 23.03.2021 | 277,90 | 283,05 | 273,95 | 279,80 | 0,18% | 9.489,00 |
| 22.03.2021 | 281,35 | 282,85 | 277,35 | 279,30 | -0,96% | 11.611,00 |
| 19.03.2021 | 285,25 | 286,60 | 279,45 | 282,00 | -1,33% | 18.686,00 |
| 18.03.2021 | 289,50 | 289,50 | 284,25 | 285,80 | -0,31% | 10.512,00 |
| 17.03.2021 | 288,40 | 289,35 | 282,35 | 286,70 | -0,59% | 14.496,00 |
| 16.03.2021 | 294,30 | 295,35 | 287,55 | 288,40 | -1,67% | 12.287,00 |
| 15.03.2021 | 299,60 | 299,60 | 292,90 | 293,30 | -2,17% | 9.273,00 |
| 12.03.2021 | 299,30 | 301,15 | 295,90 | 299,80 | 0,12% | 7.393,00 |
| 11.03.2021 | 293,50 | 301,05 | 292,35 | 299,45 | 2,55% | 26.548,00 |
| 10.03.2021 | 279,70 | 304,50 | 276,95 | 292,00 | 6,10% | 50.771,00 |
| 09.03.2021 | 280,75 | 287,55 | 274,45 | 275,20 | -1,80% | 33.177,00 |
| 08.03.2021 | 273,85 | 282,05 | 271,55 | 280,25 | 2,32% | 14.714,00 |
| 05.03.2021 | 279,10 | 280,35 | 271,65 | 273,90 | -1,42% | 22.782,00 |
| 04.03.2021 | 287,30 | 289,10 | 277,40 | 277,85 | -3,56% | 15.083,00 |
| 03.03.2021 | 291,75 | 293,05 | 286,55 | 288,10 | -0,89% | 7.283,00 |
| 02.03.2021 | 293,70 | 294,40 | 288,75 | 290,70 | -1,26% | 9.765,00 |
| 01.03.2021 | 289,75 | 295,50 | 289,75 | 294,40 | 1,66% | 7.397,00 |
| 26.02.2021 | 288,50 | 293,20 | 288,05 | 289,60 | -0,45% | 4.407,00 |
| 25.02.2021 | 290,85 | 295,15 | 289,85 | 290,90 | 0,21% | 7.687,00 |
| 24.02.2021 | 289,75 | 294,45 | 285,70 | 290,30 | -0,10% | 8.539,00 |
| 23.02.2021 | 291,85 | 295,10 | 286,05 | 290,60 | -0,34% | 10.312,00 |
| 22.02.2021 | 294,50 | 294,60 | 288,30 | 291,60 | -1,05% | 9.284,00 |
| 19.02.2021 | 288,40 | 297,05 | 287,75 | 294,70 | 2,01% | 8.988,00 |
| 18.02.2021 | 290,85 | 293,00 | 288,15 | 288,90 | -0,86% | 5.954,00 |
| 17.02.2021 | 295,10 | 295,65 | 290,55 | 291,40 | -1,25% | 5.311,00 |
| 16.02.2021 | 297,60 | 297,80 | 292,25 | 295,10 | -0,17% | 9.877,00 |
| 15.02.2021 | 293,05 | 297,80 | 291,95 | 295,60 | 1,22% | 15.380,00 |
| 12.02.2021 | 292,30 | 293,05 | 288,00 | 292,05 | -0,27% | 11.247,00 |
| 11.02.2021 | 283,85 | 293,05 | 283,05 | 292,85 | 4,66% | 30.659,00 |
| 10.02.2021 | 284,65 | 285,10 | 278,95 | 279,80 | -1,44% | 6.652,00 |
| 09.02.2021 | 279,20 | 284,80 | 278,05 | 283,90 | 1,10% | 15.515,00 |
| 08.02.2021 | 279,80 | 281,75 | 276,90 | 280,80 | 1,01% | 20.933,00 |
| 05.02.2021 | 274,90 | 279,60 | 274,20 | 278,00 | 1,29% | 16.013,00 |
| 04.02.2021 | 275,40 | 278,35 | 273,65 | 274,45 | -0,63% | 10.900,00 |
| 03.02.2021 | 279,90 | 280,70 | 274,30 | 276,20 | -1,22% | 15.407,00 |
| 02.02.2021 | 273,30 | 279,60 | 272,80 | 279,60 | 2,79% | 18.285,00 |
| 01.02.2021 | 264,40 | 273,40 | 263,60 | 272,00 | 3,19% | 9.744,00 |
| 29.01.2021 | 263,30 | 265,40 | 259,80 | 263,60 | -0,90% | 17.413,00 |
| 28.01.2021 | 267,00 | 271,20 | 266,00 | 266,00 | -0,75% | 19.482,00 |
| 27.01.2021 | 276,10 | 277,20 | 263,80 | 268,00 | -3,56% | 30.515,00 |
| 26.01.2021 | 269,00 | 279,50 | 268,60 | 277,90 | 1,91% | 14.440,00 |
| 25.01.2021 | 279,40 | 280,50 | 268,90 | 272,70 | -2,57% | 30.584,00 |
| 22.01.2021 | 284,20 | 285,40 | 277,30 | 279,90 | -2,24% | 20.034,00 |
| 21.01.2021 | 286,10 | 288,80 | 283,40 | 286,30 | 0,07% | 9.335,00 |
| 20.01.2021 | 287,20 | 290,10 | 284,40 | 286,10 | -0,59% | 8.349,00 |
| 19.01.2021 | 295,50 | 295,90 | 286,10 | 287,80 | -2,04% | 10.489,00 |
| 18.01.2021 | 281,80 | 294,90 | 279,50 | 293,80 | 3,78% | 18.880,00 |
| 15.01.2021 | 285,10 | 288,20 | 278,70 | 283,10 | -2,24% | 18.988,00 |
| 14.01.2021 | 290,00 | 291,10 | 288,70 | 289,60 | 0,28% | 4.712,00 |
| 13.01.2021 | 288,10 | 289,80 | 284,50 | 288,80 | 0,28% | 8.620,00 |
| 12.01.2021 | 292,10 | 295,20 | 287,10 | 288,00 | -1,10% | 6.430,00 |
| 11.01.2021 | 292,10 | 294,60 | 290,00 | 291,20 | -1,32% | 6.448,00 |
| 08.01.2021 | 290,00 | 296,70 | 290,00 | 295,10 | 1,93% | 9.833,00 |
| 07.01.2021 | 293,00 | 294,50 | 288,10 | 289,50 | -0,07% | 5.995,00 |
| 06.01.2021 | 290,40 | 294,30 | 287,00 | 289,70 | 0,24% | 8.539,00 |
| 05.01.2021 | 294,70 | 295,10 | 288,30 | 289,00 | -2,07% | 6.320,00 |
| 04.01.2021 | 298,50 | 300,00 | 292,80 | 295,10 | -1,04% | 9.278,00 |
| 30.12.2020 | 298,00 | 300,00 | 297,80 | 298,20 | 0,03% | 4.418,00 |
| 29.12.2020 | 299,00 | 302,60 | 296,60 | 298,10 | 0,03% | 13.662,00 |
| 28.12.2020 | 294,00 | 298,90 | 294,00 | 298,00 | 1,60% | 13.788,00 |
| 23.12.2020 | 293,90 | 294,70 | 290,80 | 293,30 | -0,20% | 6.587,00 |
| 22.12.2020 | 287,50 | 293,90 | 286,00 | 293,90 | 1,55% | 6.580,00 |
| 21.12.2020 | 288,40 | 290,90 | 280,10 | 289,40 | -0,52% | 16.820,00 |
| 18.12.2020 | 295,40 | 295,40 | 289,60 | 290,90 | -1,52% | 7.926,00 |
| 17.12.2020 | 291,10 | 299,00 | 290,60 | 295,40 | 1,83% | 13.935,00 |
| 16.12.2020 | 290,00 | 295,50 | 287,00 | 290,10 | 0,00% | 10.646,00 |
| 15.12.2020 | 287,70 | 290,90 | 286,80 | 290,10 | 1,36% | 6.222,00 |
| 14.12.2020 | 282,50 | 288,70 | 282,50 | 286,20 | 1,20% | 13.511,00 |
| 11.12.2020 | 286,60 | 287,50 | 281,50 | 282,80 | -1,19% | 9.233,00 |
| 10.12.2020 | 283,50 | 289,00 | 283,50 | 286,20 | 0,85% | 12.225,00 |
| 09.12.2020 | 281,70 | 284,90 | 278,90 | 283,80 | 1,14% | 12.409,00 |
| 08.12.2020 | 279,60 | 282,20 | 277,00 | 280,60 | 0,47% | 8.770,00 |
| 07.12.2020 | 274,50 | 279,50 | 272,50 | 279,30 | 1,38% | 10.426,00 |
| 04.12.2020 | 273,10 | 275,90 | 272,80 | 275,50 | 0,58% | 4.095,00 |
| 03.12.2020 | 268,40 | 275,60 | 268,30 | 273,90 | 1,44% | 6.692,00 |
| 02.12.2020 | 272,00 | 273,80 | 268,00 | 270,00 | -1,17% | 6.899,00 |
| 01.12.2020 | 270,30 | 273,60 | 269,20 | 273,20 | 1,94% | 7.653,00 |
| 30.11.2020 | 270,00 | 273,20 | 268,00 | 268,00 | -1,72% | 11.730,00 |
| 27.11.2020 | 274,20 | 276,00 | 271,10 | 272,70 | -0,98% | 6.874,00 |
| 26.11.2020 | 274,10 | 275,50 | 272,70 | 275,40 | 0,33% | 5.442,00 |
| 25.11.2020 | 279,30 | 281,00 | 272,50 | 274,50 | -1,82% | 9.714,00 |
| 24.11.2020 | 282,40 | 283,30 | 276,40 | 279,60 | -0,39% | 16.211,00 |
| 23.11.2020 | 281,00 | 285,50 | 279,50 | 280,70 | 0,07% | 7.858,00 |
| 20.11.2020 | 282,70 | 282,90 | 279,80 | 280,50 | -0,50% | 6.357,00 |