Börse:
167,730€
-1,15%
Echtzeit-Aktienkurs adidas AG
Bid:
167,700€
Ask:
167,760€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 168,39 | 170,46 | 166,52 | 167,77 | -1,13% | 3.079,00 |
| 01.07.2022 | 167,78 | 169,82 | 166,00 | 169,68 | 0,72% | 7.631,00 |
| 30.06.2022 | 168,34 | 170,76 | 165,38 | 168,46 | -1,34% | 9.014,00 |
| 29.06.2022 | 168,40 | 171,76 | 167,26 | 170,74 | 1,76% | 6.740,00 |
| 28.06.2022 | 169,86 | 172,96 | 167,78 | 167,78 | -2,01% | 12.657,00 |
| 27.06.2022 | 171,64 | 175,50 | 171,12 | 171,22 | 0,28% | 13.588,00 |
| 24.06.2022 | 168,98 | 172,64 | 165,96 | 170,74 | 1,33% | 9.071,00 |
| 23.06.2022 | 164,88 | 168,50 | 163,76 | 168,50 | 3,01% | 6.995,00 |
| 22.06.2022 | 164,50 | 167,00 | 161,32 | 163,58 | -1,68% | 7.433,00 |
| 21.06.2022 | 166,74 | 169,14 | 165,00 | 166,38 | 0,16% | 13.222,00 |
| 20.06.2022 | 166,68 | 168,80 | 165,00 | 166,12 | -0,53% | 10.512,00 |
| 17.06.2022 | 163,20 | 167,62 | 161,88 | 167,00 | 3,30% | 9.384,00 |
| 16.06.2022 | 167,28 | 167,48 | 160,44 | 161,66 | -4,05% | 17.472,00 |
| 15.06.2022 | 165,34 | 169,22 | 165,34 | 168,48 | 1,52% | 14.137,00 |
| 14.06.2022 | 170,72 | 171,48 | 164,02 | 165,96 | -3,32% | 38.562,00 |
| 13.06.2022 | 174,40 | 174,40 | 169,24 | 171,66 | -2,34% | 24.324,00 |
| 10.06.2022 | 180,02 | 180,70 | 175,62 | 175,78 | -2,34% | 11.711,00 |
| 09.06.2022 | 185,78 | 185,78 | 180,00 | 180,00 | -3,69% | 12.827,00 |
| 08.06.2022 | 187,52 | 188,98 | 184,50 | 186,90 | 0,25% | 10.896,00 |
| 07.06.2022 | 186,40 | 187,12 | 182,66 | 186,44 | -1,35% | 12.316,00 |
| 06.06.2022 | 189,78 | 189,90 | 186,84 | 189,00 | 0,31% | 8.118,00 |
| 03.06.2022 | 190,00 | 191,04 | 186,62 | 188,42 | -0,43% | 13.553,00 |
| 02.06.2022 | 183,06 | 189,90 | 182,54 | 189,24 | 2,73% | 14.637,00 |
| 01.06.2022 | 186,10 | 186,86 | 181,52 | 184,22 | -1,16% | 11.528,00 |
| 31.05.2022 | 184,70 | 187,28 | 183,42 | 186,38 | -0,14% | 12.531,00 |
| 30.05.2022 | 182,00 | 187,18 | 181,02 | 186,64 | 3,13% | 23.641,00 |
| 27.05.2022 | 177,10 | 180,98 | 175,80 | 180,98 | 1,77% | 11.429,00 |
| 26.05.2022 | 172,98 | 177,92 | 172,00 | 177,84 | 3,41% | 12.646,00 |
| 25.05.2022 | 173,62 | 173,62 | 165,86 | 171,98 | -0,60% | 25.996,00 |
| 24.05.2022 | 174,40 | 175,22 | 170,80 | 173,02 | -1,63% | 13.348,00 |
| 23.05.2022 | 176,18 | 177,10 | 172,50 | 175,88 | 1,90% | 12.125,00 |
| 20.05.2022 | 174,02 | 175,28 | 168,36 | 172,60 | -0,51% | 18.397,00 |
| 19.05.2022 | 175,26 | 175,30 | 169,54 | 173,48 | -0,90% | 22.940,00 |
| 18.05.2022 | 184,58 | 184,58 | 174,08 | 175,06 | -5,24% | 24.307,00 |
| 17.05.2022 | 182,28 | 186,76 | 181,00 | 184,74 | 1,72% | 12.220,00 |
| 16.05.2022 | 181,00 | 181,74 | 177,82 | 181,62 | -0,72% | 8.284,00 |
| 13.05.2022 | 180,00 | 183,56 | 175,44 | 182,94 | 0,93% | 14.891,00 |
| 12.05.2022 | 177,42 | 181,80 | 175,00 | 181,26 | 2,05% | 8.546,00 |
| 11.05.2022 | 174,88 | 183,78 | 174,30 | 177,62 | 1,64% | 17.479,00 |
| 10.05.2022 | 175,38 | 178,76 | 173,32 | 174,76 | 0,14% | 19.831,00 |
| 09.05.2022 | 181,00 | 181,00 | 173,12 | 174,52 | -3,55% | 22.113,00 |
| 06.05.2022 | 185,02 | 188,30 | 175,76 | 180,94 | -4,33% | 40.231,00 |
| 05.05.2022 | 198,18 | 200,95 | 187,00 | 189,12 | -4,12% | 16.592,00 |
| 04.05.2022 | 192,18 | 197,96 | 191,16 | 197,24 | 2,45% | 11.570,00 |
| 03.05.2022 | 193,96 | 196,36 | 190,50 | 192,52 | -0,78% | 12.773,00 |
| 02.05.2022 | 191,50 | 196,10 | 189,92 | 194,04 | 1,27% | 9.086,00 |
| 29.04.2022 | 191,20 | 195,62 | 189,62 | 191,60 | 0,56% | 13.552,00 |
| 28.04.2022 | 185,68 | 190,70 | 184,24 | 190,54 | 3,34% | 10.035,00 |
| 27.04.2022 | 188,58 | 190,88 | 182,56 | 184,38 | -0,92% | 23.017,00 |
| 26.04.2022 | 195,98 | 196,86 | 186,10 | 186,10 | -5,22% | 17.439,00 |
| 25.04.2022 | 197,50 | 197,80 | 191,52 | 196,34 | -1,59% | 20.752,00 |
| 22.04.2022 | 204,15 | 205,05 | 198,54 | 199,52 | -2,46% | 14.262,00 |
| 21.04.2022 | 208,75 | 209,00 | 204,15 | 204,55 | -1,11% | 9.350,00 |
| 20.04.2022 | 204,05 | 208,65 | 200,80 | 206,85 | 1,37% | 7.995,00 |
| 19.04.2022 | 200,00 | 204,95 | 197,74 | 204,05 | 1,69% | 12.414,00 |
| 14.04.2022 | 197,64 | 201,80 | 196,54 | 200,65 | 1,37% | 7.354,00 |
| 13.04.2022 | 200,60 | 201,60 | 194,28 | 197,94 | -1,82% | 20.223,00 |
| 12.04.2022 | 200,05 | 204,10 | 197,50 | 201,60 | -0,10% | 15.673,00 |
| 11.04.2022 | 205,85 | 206,45 | 201,20 | 201,80 | -2,02% | 12.926,00 |
| 08.04.2022 | 205,95 | 208,10 | 204,00 | 205,95 | 0,46% | 7.893,00 |
| 07.04.2022 | 202,40 | 206,70 | 201,50 | 205,00 | 0,00% | 10.207,00 |
| 06.04.2022 | 208,40 | 210,40 | 200,10 | 205,00 | -2,01% | 28.297,00 |
| 05.04.2022 | 213,50 | 213,90 | 208,30 | 209,20 | -2,13% | 13.675,00 |
| 04.04.2022 | 211,50 | 214,55 | 207,25 | 213,75 | 1,09% | 21.224,00 |
| 01.04.2022 | 211,05 | 212,60 | 209,45 | 211,45 | -0,12% | 13.824,00 |
| 31.03.2022 | 216,50 | 219,05 | 211,15 | 211,70 | -1,97% | 15.877,00 |
| 30.03.2022 | 218,85 | 219,45 | 213,65 | 215,95 | -0,92% | 18.456,00 |
| 29.03.2022 | 216,25 | 219,30 | 213,50 | 217,95 | 0,97% | 20.108,00 |
| 28.03.2022 | 214,15 | 216,35 | 212,15 | 215,85 | 1,34% | 12.824,00 |
| 25.03.2022 | 211,45 | 216,50 | 210,55 | 213,00 | 0,50% | 15.987,00 |
| 24.03.2022 | 210,75 | 213,10 | 207,95 | 211,95 | 0,26% | 19.866,00 |
| 23.03.2022 | 219,05 | 219,75 | 210,15 | 211,40 | -3,36% | 30.846,00 |
| 22.03.2022 | 216,40 | 220,70 | 216,10 | 218,75 | 0,95% | 29.377,00 |
| 21.03.2022 | 217,95 | 219,90 | 212,25 | 216,70 | 0,09% | 24.763,00 |
| 18.03.2022 | 215,00 | 217,55 | 210,50 | 216,50 | 0,49% | 20.012,00 |
| 17.03.2022 | 215,70 | 216,80 | 210,70 | 215,45 | -0,25% | 17.655,00 |
| 16.03.2022 | 207,80 | 217,50 | 207,80 | 216,00 | 4,73% | 37.065,00 |
| 15.03.2022 | 205,55 | 206,40 | 197,78 | 206,25 | -0,48% | 26.792,00 |
| 14.03.2022 | 208,90 | 210,85 | 204,80 | 207,25 | 1,59% | 40.101,00 |
| 11.03.2022 | 202,55 | 210,90 | 199,28 | 204,00 | 1,02% | 49.883,00 |
| 10.03.2022 | 211,95 | 214,15 | 196,02 | 201,95 | -4,29% | 59.215,00 |
| 09.03.2022 | 193,96 | 214,00 | 191,00 | 211,00 | 12,83% | 80.178,00 |
| 08.03.2022 | 173,90 | 196,00 | 172,02 | 187,00 | 6,25% | 42.157,00 |
| 07.03.2022 | 181,50 | 183,04 | 170,28 | 176,00 | -6,28% | 71.420,00 |
| 04.03.2022 | 196,52 | 197,92 | 185,00 | 187,80 | -6,19% | 41.946,00 |
| 03.03.2022 | 206,15 | 208,00 | 198,28 | 200,20 | -2,84% | 17.134,00 |
| 02.03.2022 | 204,00 | 207,80 | 200,55 | 206,05 | 0,71% | 15.136,00 |
| 01.03.2022 | 213,35 | 214,70 | 201,40 | 204,60 | -2,53% | 20.979,00 |
| 28.02.2022 | 208,40 | 215,25 | 206,55 | 209,90 | -2,24% | 23.187,00 |
| 25.02.2022 | 214,25 | 215,95 | 208,55 | 214,70 | -0,26% | 20.868,00 |
| 24.02.2022 | 209,00 | 216,05 | 200,95 | 215,25 | -1,08% | 34.179,00 |
| 23.02.2022 | 223,25 | 224,10 | 215,70 | 217,60 | -2,44% | 15.024,00 |
| 22.02.2022 | 219,00 | 224,95 | 216,00 | 223,05 | 2,50% | 22.209,00 |
| 21.02.2022 | 231,05 | 232,10 | 213,00 | 217,60 | -5,45% | 29.963,00 |
| 18.02.2022 | 231,35 | 233,35 | 228,05 | 230,15 | 0,92% | 7.731,00 |
| 17.02.2022 | 232,90 | 236,00 | 228,05 | 228,05 | -3,55% | 13.891,00 |
| 16.02.2022 | 236,00 | 237,20 | 233,10 | 236,45 | -0,08% | 7.254,00 |
| 15.02.2022 | 229,65 | 237,05 | 228,55 | 236,65 | 2,65% | 13.056,00 |
| 14.02.2022 | 230,15 | 233,75 | 226,70 | 230,55 | -1,39% | 24.753,00 |
| 11.02.2022 | 240,05 | 242,20 | 231,70 | 233,80 | -2,77% | 23.460,00 |