Börse:
253,200€
-5,50%
Echtzeit-Aktienkurs adidas AG
Bid:
252,700€
Ask:
253,700€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 257,55 | 260,65 | 252,35 | 253,35 | -5,45% | 1.269.912,00 |
| 25.11.2021 | 270,20 | 270,45 | 267,60 | 267,95 | -0,17% | 496.740,00 |
| 24.11.2021 | 270,85 | 272,15 | 266,90 | 268,40 | -1,27% | 661.656,00 |
| 23.11.2021 | 276,20 | 276,85 | 271,25 | 271,85 | -2,55% | 688.503,00 |
| 22.11.2021 | 283,10 | 283,10 | 278,05 | 278,95 | -1,20% | 469.659,00 |
| 19.11.2021 | 285,00 | 285,00 | 278,60 | 282,35 | -0,05% | 694.501,00 |
| 18.11.2021 | 284,45 | 285,60 | 281,70 | 282,50 | -0,72% | 605.217,00 |
| 17.11.2021 | 287,55 | 288,00 | 283,85 | 284,55 | -0,68% | 331.775,00 |
| 16.11.2021 | 281,95 | 287,15 | 281,90 | 286,50 | 1,63% | 403.686,00 |
| 15.11.2021 | 279,55 | 284,00 | 279,55 | 281,90 | 0,46% | 354.956,00 |
| 12.11.2021 | 280,65 | 284,00 | 279,35 | 280,60 | -0,04% | 757.975,00 |
| 11.11.2021 | 280,95 | 285,15 | 279,25 | 280,70 | -1,34% | 717.180,00 |
| 10.11.2021 | 280,80 | 288,40 | 275,20 | 284,50 | -3,72% | 1.519.004,00 |
| 09.11.2021 | 294,30 | 296,95 | 292,90 | 295,50 | 0,51% | 480.685,00 |
| 08.11.2021 | 297,60 | 298,40 | 293,80 | 294,00 | -1,47% | 394.564,00 |
| 05.11.2021 | 293,40 | 300,25 | 293,30 | 298,40 | 1,46% | 526.702,00 |
| 04.11.2021 | 293,90 | 296,00 | 292,45 | 294,10 | 0,86% | 514.607,00 |
| 03.11.2021 | 286,00 | 295,35 | 286,00 | 291,60 | 2,08% | 556.543,00 |
| 02.11.2021 | 285,00 | 286,80 | 283,10 | 285,65 | 0,58% | 442.894,00 |
| 01.11.2021 | 283,20 | 286,25 | 282,65 | 284,00 | 0,25% | 469.451,00 |
| 29.10.2021 | 282,65 | 283,85 | 279,50 | 283,30 | -0,26% | 666.506,00 |
| 28.10.2021 | 279,60 | 285,00 | 278,90 | 284,05 | 1,76% | 515.450,00 |
| 27.10.2021 | 279,50 | 282,80 | 278,90 | 279,15 | -0,29% | 464.781,00 |
| 26.10.2021 | 279,10 | 281,90 | 278,05 | 279,95 | 0,94% | 384.030,00 |
| 25.10.2021 | 278,60 | 279,80 | 276,65 | 277,35 | 0,04% | 348.879,00 |
| 22.10.2021 | 275,30 | 278,90 | 273,25 | 277,25 | 0,62% | 508.520,00 |
| 21.10.2021 | 267,05 | 276,90 | 266,45 | 275,55 | 2,42% | 600.146,00 |
| 20.10.2021 | 267,40 | 269,65 | 265,05 | 269,05 | 0,26% | 467.061,00 |
| 19.10.2021 | 272,50 | 273,40 | 267,75 | 268,35 | -0,85% | 449.098,00 |
| 18.10.2021 | 272,80 | 273,30 | 269,70 | 270,65 | -1,37% | 530.549,00 |
| 15.10.2021 | 268,50 | 275,50 | 267,85 | 274,40 | 2,77% | 897.675,00 |
| 14.10.2021 | 264,80 | 270,40 | 261,95 | 267,00 | 1,58% | 803.779,00 |
| 13.10.2021 | 260,35 | 265,50 | 258,70 | 262,85 | 1,06% | 538.446,00 |
| 12.10.2021 | 258,10 | 261,85 | 257,00 | 260,10 | -0,44% | 409.230,00 |
| 11.10.2021 | 261,80 | 263,30 | 259,40 | 261,25 | -0,40% | 414.851,00 |
| 08.10.2021 | 266,90 | 268,20 | 261,80 | 262,30 | -1,76% | 503.258,00 |
| 07.10.2021 | 264,05 | 267,50 | 262,70 | 267,00 | 1,97% | 539.431,00 |
| 06.10.2021 | 261,00 | 263,15 | 257,90 | 261,85 | -0,70% | 673.014,00 |
| 05.10.2021 | 266,45 | 268,10 | 262,85 | 263,70 | -0,13% | 547.329,00 |
| 04.10.2021 | 265,00 | 266,75 | 261,85 | 264,05 | -2,29% | 733.630,00 |
| 01.10.2021 | 270,00 | 275,35 | 266,85 | 270,25 | -0,57% | 530.320,00 |
| 30.09.2021 | 272,75 | 275,70 | 271,05 | 271,80 | 0,30% | 683.762,00 |
| 29.09.2021 | 270,50 | 272,50 | 268,25 | 271,00 | 1,59% | 660.964,00 |
| 28.09.2021 | 275,00 | 276,70 | 266,45 | 266,75 | -4,25% | 1.104.101,00 |
| 27.09.2021 | 284,50 | 287,25 | 277,70 | 278,60 | -1,21% | 556.021,00 |
| 24.09.2021 | 282,25 | 282,80 | 277,55 | 282,00 | -2,46% | 921.126,00 |
| 23.09.2021 | 286,40 | 291,00 | 284,95 | 289,10 | 1,67% | 530.122,00 |
| 22.09.2021 | 285,00 | 287,00 | 281,10 | 284,35 | 0,62% | 394.626,00 |
| 21.09.2021 | 281,40 | 283,75 | 279,60 | 282,60 | 0,82% | 554.986,00 |
| 20.09.2021 | 277,20 | 281,40 | 274,00 | 280,30 | -0,73% | 764.303,00 |
| 17.09.2021 | 287,90 | 288,85 | 281,60 | 282,35 | -1,07% | 1.208.464,00 |
| 16.09.2021 | 286,95 | 287,30 | 284,15 | 285,40 | 0,18% | 443.625,00 |
| 15.09.2021 | 292,40 | 293,60 | 283,40 | 284,90 | -2,95% | 835.208,00 |
| 14.09.2021 | 296,40 | 297,30 | 292,05 | 293,55 | -1,31% | 508.525,00 |
| 13.09.2021 | 299,05 | 301,25 | 296,80 | 297,45 | -0,54% | 425.301,00 |
| 10.09.2021 | 298,90 | 304,25 | 298,00 | 299,05 | 0,44% | 450.396,00 |
| 09.09.2021 | 296,60 | 299,75 | 294,50 | 297,75 | 0,29% | 354.343,00 |
| 08.09.2021 | 300,15 | 301,40 | 296,90 | 296,90 | -1,33% | 409.351,00 |
| 07.09.2021 | 299,05 | 303,40 | 297,40 | 300,90 | 0,30% | 280.461,00 |
| 06.09.2021 | 300,50 | 302,15 | 299,80 | 300,00 | 0,32% | 200.757,00 |
| 03.09.2021 | 301,20 | 303,05 | 295,55 | 299,05 | -0,80% | 413.801,00 |
| 02.09.2021 | 300,80 | 305,30 | 299,60 | 301,45 | 0,08% | 264.864,00 |
| 01.09.2021 | 301,95 | 306,45 | 300,60 | 301,20 | 0,25% | 499.932,00 |
| 31.08.2021 | 303,30 | 304,20 | 297,85 | 300,45 | -0,53% | 694.581,00 |
| 30.08.2021 | 304,45 | 305,00 | 301,70 | 302,05 | -0,72% | 276.156,00 |
| 27.08.2021 | 304,55 | 306,60 | 302,65 | 304,25 | -0,26% | 247.385,00 |
| 26.08.2021 | 305,75 | 307,35 | 301,45 | 305,05 | -0,54% | 351.039,00 |
| 25.08.2021 | 309,55 | 310,70 | 306,50 | 306,70 | 0,59% | 315.840,00 |
| 24.08.2021 | 309,60 | 309,65 | 302,35 | 304,90 | -0,55% | 266.964,00 |
| 23.08.2021 | 306,10 | 307,90 | 305,45 | 306,60 | 1,52% | 324.089,00 |
| 20.08.2021 | 302,75 | 303,60 | 298,30 | 302,00 | -0,45% | 413.174,00 |
| 19.08.2021 | 303,00 | 304,25 | 297,40 | 303,35 | -1,19% | 563.314,00 |
| 18.08.2021 | 310,45 | 310,95 | 304,60 | 307,00 | -1,51% | 396.460,00 |
| 17.08.2021 | 313,60 | 314,05 | 310,85 | 311,70 | -0,65% | 275.059,00 |
| 16.08.2021 | 316,30 | 316,40 | 311,45 | 313,75 | -1,74% | 360.842,00 |
| 13.08.2021 | 316,70 | 321,05 | 315,55 | 319,30 | 2,34% | 639.851,00 |
| 12.08.2021 | 307,60 | 314,70 | 307,25 | 312,00 | 1,60% | 539.373,00 |
| 11.08.2021 | 309,20 | 309,40 | 305,45 | 307,10 | -0,57% | 419.940,00 |
| 10.08.2021 | 313,10 | 314,05 | 308,00 | 308,85 | -1,34% | 373.833,00 |
| 09.08.2021 | 310,00 | 315,05 | 308,45 | 313,05 | 0,81% | 384.537,00 |
| 06.08.2021 | 315,00 | 316,00 | 310,50 | 310,55 | -1,72% | 583.472,00 |
| 05.08.2021 | 325,00 | 325,85 | 316,00 | 316,00 | -6,02% | 947.341,00 |
| 04.08.2021 | 325,75 | 336,25 | 324,90 | 336,25 | 4,18% | 891.268,00 |
| 03.08.2021 | 318,75 | 324,20 | 317,00 | 322,75 | 1,59% | 482.689,00 |
| 02.08.2021 | 309,30 | 318,55 | 308,35 | 317,70 | 3,79% | 408.387,00 |
| 30.07.2021 | 305,70 | 308,55 | 304,35 | 306,10 | -0,81% | 490.307,00 |
| 29.07.2021 | 309,25 | 310,20 | 306,85 | 308,60 | -0,29% | 304.494,00 |
| 28.07.2021 | 308,55 | 310,85 | 307,65 | 309,50 | 0,18% | 323.602,00 |
| 27.07.2021 | 311,00 | 313,15 | 307,85 | 308,95 | -0,98% | 365.207,00 |
| 26.07.2021 | 315,00 | 316,10 | 311,85 | 312,00 | -1,83% | 312.113,00 |
| 23.07.2021 | 312,90 | 317,90 | 312,10 | 317,80 | 1,76% | 309.925,00 |
| 22.07.2021 | 310,30 | 312,50 | 308,85 | 312,30 | 1,23% | 251.865,00 |
| 21.07.2021 | 309,00 | 310,00 | 306,30 | 308,50 | 1,02% | 449.568,00 |
| 20.07.2021 | 307,55 | 309,70 | 303,95 | 305,40 | -0,02% | 412.825,00 |
| 19.07.2021 | 310,10 | 310,10 | 301,40 | 305,45 | -2,07% | 575.105,00 |
| 16.07.2021 | 318,45 | 319,20 | 309,10 | 311,90 | -1,25% | 474.426,00 |
| 15.07.2021 | 321,75 | 324,10 | 315,25 | 315,85 | -2,12% | 365.907,00 |
| 14.07.2021 | 321,20 | 323,25 | 318,60 | 322,70 | 0,47% | 313.684,00 |
| 13.07.2021 | 320,10 | 321,75 | 319,30 | 321,20 | 0,03% | 319.100,00 |
| 12.07.2021 | 317,95 | 322,45 | 317,50 | 321,10 | 0,83% | 270.200,00 |