225,900€
-0,79%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 227,30 | 228,10 | 224,50 | 226,40 | -0,57% | - |
24.04.2024 | 230,00 | 231,20 | 226,80 | 227,70 | -0,09% | 482.904,00 |
23.04.2024 | 225,00 | 227,90 | 224,10 | 227,90 | 1,83% | 429.712,00 |
22.04.2024 | 226,80 | 227,50 | 222,60 | 223,80 | -0,36% | 440.247,00 |
19.04.2024 | 225,40 | 227,30 | 223,10 | 224,60 | -0,58% | 569.542,00 |
18.04.2024 | 220,00 | 225,90 | 218,90 | 225,90 | 2,68% | 914.015,00 |
17.04.2024 | 211,00 | 221,70 | 210,50 | 220,00 | 8,64% | 1.256.506,00 |
16.04.2024 | 200,80 | 204,30 | 200,70 | 202,50 | -1,03% | 338.572,00 |
15.04.2024 | 200,70 | 206,50 | 200,00 | 204,60 | 4,18% | 667.433,00 |
12.04.2024 | 201,00 | 201,60 | 195,40 | 196,40 | -1,70% | 412.175,00 |
11.04.2024 | 199,60 | 201,70 | 198,00 | 199,80 | -0,35% | 310.776,00 |
10.04.2024 | 201,90 | 204,40 | 199,05 | 200,50 | -0,25% | 359.674,00 |
09.04.2024 | 203,10 | 204,00 | 200,20 | 201,00 | -1,76% | 258.785,00 |
08.04.2024 | 201,00 | 204,60 | 200,90 | 204,60 | 1,49% | 300.809,00 |
05.04.2024 | 200,00 | 203,40 | 198,80 | 201,60 | -0,74% | 424.601,00 |
04.04.2024 | 200,80 | 203,10 | 200,30 | 203,10 | 0,84% | 268.234,00 |
03.04.2024 | 202,70 | 203,80 | 200,40 | 201,40 | -0,49% | 346.901,00 |
02.04.2024 | 206,90 | 208,00 | 201,50 | 202,40 | -2,22% | 482.915,00 |
28.03.2024 | 206,45 | 208,10 | 205,35 | 207,00 | 1,12% | 453.326,00 |
27.03.2024 | 204,50 | 208,60 | 204,05 | 204,70 | 0,20% | 591.131,00 |
26.03.2024 | 203,90 | 205,40 | 203,50 | 204,30 | 0,17% | 507.724,00 |
25.03.2024 | 200,00 | 204,20 | 198,38 | 203,95 | 1,85% | 343.146,00 |
22.03.2024 | 194,40 | 201,80 | 194,30 | 200,25 | 0,53% | 890.358,00 |
21.03.2024 | 201,20 | 202,05 | 196,44 | 199,20 | -0,37% | 807.884,00 |
20.03.2024 | 199,50 | 201,55 | 198,74 | 199,94 | -0,45% | 451.895,00 |
19.03.2024 | 201,15 | 201,85 | 200,15 | 200,85 | 0,37% | 573.740,00 |
18.03.2024 | 205,35 | 205,55 | 199,12 | 200,10 | -2,39% | 634.150,00 |
15.03.2024 | 205,90 | 207,90 | 204,80 | 205,00 | -0,73% | 1.642.337,00 |
14.03.2024 | 201,00 | 208,80 | 200,35 | 206,50 | 3,17% | 1.043.028,00 |
13.03.2024 | 192,80 | 201,55 | 184,94 | 200,15 | 3,84% | 1.439.190,00 |
12.03.2024 | 190,66 | 192,96 | 189,90 | 192,74 | 2,05% | 616.782,00 |
11.03.2024 | 188,24 | 188,86 | 185,68 | 188,86 | -0,15% | 405.141,00 |
08.03.2024 | 189,18 | 191,52 | 187,96 | 189,14 | 0,39% | 411.434,00 |
07.03.2024 | 184,40 | 188,50 | 180,82 | 188,40 | 1,31% | 522.814,00 |
06.03.2024 | 184,70 | 193,72 | 182,28 | 185,96 | 0,46% | 931.798,00 |
05.03.2024 | 183,20 | 185,38 | 182,02 | 185,10 | 0,33% | 375.368,00 |
04.03.2024 | 186,60 | 188,02 | 184,46 | 184,50 | -1,34% | 326.094,00 |
01.03.2024 | 187,68 | 189,06 | 186,30 | 187,00 | -0,06% | 373.818,00 |
29.02.2024 | 190,50 | 191,36 | 187,12 | 187,12 | -1,43% | 535.112,00 |
28.02.2024 | 188,54 | 190,06 | 188,42 | 189,84 | 0,89% | 320.085,00 |
27.02.2024 | 188,38 | 190,08 | 185,88 | 188,16 | -0,02% | 322.593,00 |
26.02.2024 | 187,88 | 190,24 | 187,44 | 188,20 | -0,31% | 323.448,00 |
23.02.2024 | 187,46 | 189,92 | 187,24 | 188,78 | 0,51% | 375.478,00 |
22.02.2024 | 183,00 | 188,18 | 182,82 | 187,82 | 3,52% | 585.593,00 |
21.02.2024 | 181,18 | 183,84 | 181,18 | 181,44 | 0,18% | 275.055,00 |
20.02.2024 | 179,20 | 182,52 | 179,20 | 181,12 | 0,78% | 414.908,00 |
19.02.2024 | 175,44 | 180,84 | 175,32 | 179,72 | 1,97% | 270.803,00 |
16.02.2024 | 174,68 | 178,70 | 174,68 | 176,24 | 1,22% | 435.283,00 |
15.02.2024 | 176,00 | 178,00 | 173,14 | 174,12 | -0,42% | 335.771,00 |
14.02.2024 | 169,70 | 176,00 | 169,02 | 174,86 | 2,50% | 500.861,00 |
13.02.2024 | 173,66 | 174,62 | 169,64 | 170,60 | -2,09% | 415.340,00 |
12.02.2024 | 172,50 | 174,26 | 170,80 | 174,24 | 1,46% | 342.609,00 |
09.02.2024 | 173,80 | 175,14 | 171,74 | 171,74 | -0,38% | 460.724,00 |
08.02.2024 | 176,14 | 176,14 | 171,28 | 172,40 | -1,72% | 569.284,00 |
07.02.2024 | 175,70 | 177,84 | 175,22 | 175,42 | -0,44% | 303.217,00 |
06.02.2024 | 177,18 | 178,48 | 172,08 | 176,20 | 0,27% | 584.819,00 |
05.02.2024 | 176,24 | 180,40 | 175,26 | 175,72 | 0,40% | 557.583,00 |
02.02.2024 | 170,78 | 177,90 | 170,78 | 175,02 | 1,48% | 672.132,00 |
01.02.2024 | 163,62 | 175,12 | 160,20 | 172,46 | -2,08% | 2.042.786,00 |
31.01.2024 | 178,72 | 179,20 | 175,82 | 176,12 | -1,95% | 560.287,00 |
30.01.2024 | 178,86 | 179,78 | 176,96 | 179,62 | 0,91% | 331.397,00 |
29.01.2024 | 176,34 | 178,18 | 175,28 | 178,00 | 0,08% | 319.750,00 |
26.01.2024 | 175,60 | 178,04 | 173,30 | 177,86 | 1,24% | 728.588,00 |
25.01.2024 | 165,52 | 177,50 | 163,38 | 175,68 | 5,74% | 1.175.573,00 |
24.01.2024 | 171,42 | 171,56 | 160,20 | 166,14 | -0,68% | 1.040.530,00 |
23.01.2024 | 168,30 | 169,08 | 166,06 | 167,28 | 0,38% | 380.020,00 |
22.01.2024 | 166,28 | 167,48 | 165,64 | 166,64 | 1,19% | 615.247,00 |
19.01.2024 | 166,80 | 167,00 | 164,24 | 164,68 | -0,17% | 551.303,00 |
18.01.2024 | 167,00 | 167,50 | 163,14 | 164,96 | -0,34% | 595.995,00 |
17.01.2024 | 168,50 | 169,68 | 164,12 | 165,52 | -3,77% | 642.715,00 |
16.01.2024 | 173,26 | 173,56 | 170,74 | 172,00 | -2,09% | 407.779,00 |
15.01.2024 | 177,22 | 177,96 | 174,54 | 175,68 | -1,05% | 228.934,00 |
12.01.2024 | 178,34 | 180,46 | 177,24 | 177,54 | -0,06% | 307.702,00 |
11.01.2024 | 181,00 | 181,86 | 177,12 | 177,64 | -0,97% | 397.507,00 |
10.01.2024 | 178,64 | 180,08 | 177,76 | 179,38 | 0,72% | 429.634,00 |
09.01.2024 | 177,26 | 178,94 | 176,06 | 178,10 | 0,77% | 428.916,00 |
08.01.2024 | 172,84 | 176,80 | 171,18 | 176,74 | 1,88% | 498.428,00 |
05.01.2024 | 173,08 | 174,40 | 169,68 | 173,48 | -0,16% | 514.414,00 |
04.01.2024 | 174,66 | 174,96 | 170,54 | 173,76 | -3,01% | 866.859,00 |
03.01.2024 | 181,00 | 182,46 | 178,04 | 179,16 | -1,68% | 399.469,00 |
02.01.2024 | 184,20 | 186,60 | 181,08 | 182,22 | -1,05% | 376.060,00 |
29.12.2023 | 184,82 | 185,36 | 184,16 | 184,16 | 0,03% | 161.239,00 |
28.12.2023 | 185,68 | 185,92 | 182,86 | 184,10 | -0,79% | 323.489,00 |
27.12.2023 | 185,42 | 186,52 | 184,82 | 185,56 | 0,77% | 337.533,00 |
22.12.2023 | 183,00 | 184,68 | 181,68 | 184,14 | -5,29% | 1.035.464,00 |
21.12.2023 | 195,04 | 197,10 | 193,26 | 194,42 | -0,78% | 386.794,00 |
20.12.2023 | 194,40 | 196,36 | 191,76 | 195,94 | 1,31% | 484.778,00 |
19.12.2023 | 192,00 | 193,40 | 190,84 | 193,40 | 0,60% | 396.217,00 |
18.12.2023 | 191,10 | 192,24 | 189,78 | 192,24 | -0,15% | 341.040,00 |
15.12.2023 | 197,98 | 198,60 | 190,72 | 192,52 | -2,47% | 1.287.219,00 |
14.12.2023 | 198,38 | 198,80 | 194,86 | 197,40 | 1,75% | 785.397,00 |
13.12.2023 | 194,42 | 196,04 | 193,64 | 194,00 | 0,28% | 414.848,00 |
12.12.2023 | 194,20 | 196,04 | 193,26 | 193,46 | -0,28% | 352.640,00 |
11.12.2023 | 193,44 | 194,46 | 192,76 | 194,00 | 0,33% | 446.246,00 |
08.12.2023 | 192,44 | 194,84 | 191,70 | 193,36 | 1,18% | 572.328,00 |
07.12.2023 | 196,00 | 196,20 | 188,44 | 191,10 | -2,99% | 788.365,00 |
06.12.2023 | 196,00 | 198,34 | 194,30 | 197,00 | 0,88% | 355.895,00 |
05.12.2023 | 194,40 | 195,88 | 193,38 | 195,28 | 0,33% | 359.290,00 |
04.12.2023 | 194,30 | 196,12 | 192,98 | 194,64 | 0,21% | 374.622,00 |
01.12.2023 | 192,40 | 194,60 | 191,94 | 194,24 | 1,09% | 399.386,00 |