Börse:
259,625€
0,75%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
259,500€
Ask:
259,750€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2019 | 261,15 | 261,45 | 257,90 | 259,50 | 0,70% | 427.269,00 |
| 16.08.2019 | 256,90 | 259,05 | 254,70 | 257,70 | 0,23% | 631.699,00 |
| 15.08.2019 | 256,80 | 259,70 | 253,20 | 257,10 | 0,74% | 800.755,00 |
| 14.08.2019 | 262,00 | 264,15 | 254,00 | 255,20 | -2,50% | 705.720,00 |
| 13.08.2019 | 260,90 | 263,60 | 256,05 | 261,75 | 0,02% | 739.200,00 |
| 12.08.2019 | 261,00 | 263,40 | 258,70 | 261,70 | 0,79% | 463.773,00 |
| 09.08.2019 | 264,80 | 265,85 | 258,85 | 259,65 | -2,92% | 919.820,00 |
| 08.08.2019 | 264,45 | 272,50 | 254,00 | 267,45 | -2,23% | 1.619.870,00 |
| 07.08.2019 | 272,90 | 276,30 | 271,40 | 273,55 | 1,37% | 804.135,00 |
| 06.08.2019 | 269,35 | 272,80 | 268,75 | 269,85 | 0,77% | 766.619,00 |
| 05.08.2019 | 275,00 | 277,60 | 264,30 | 267,80 | -4,15% | 1.211.892,00 |
| 02.08.2019 | 290,00 | 290,80 | 279,40 | 279,40 | -5,72% | 1.325.777,00 |
| 01.08.2019 | 289,20 | 296,75 | 286,40 | 296,35 | 2,35% | 660.847,00 |
| 31.07.2019 | 281,00 | 289,55 | 279,50 | 289,55 | 3,73% | 728.725,00 |
| 30.07.2019 | 288,85 | 290,25 | 278,80 | 279,15 | -3,37% | 744.510,00 |
| 29.07.2019 | 288,90 | 289,80 | 285,55 | 288,90 | -0,31% | 469.155,00 |
| 26.07.2019 | 281,70 | 289,80 | 280,15 | 289,80 | 2,51% | 587.670,00 |
| 25.07.2019 | 283,50 | 286,40 | 280,45 | 282,70 | 0,16% | 582.607,00 |
| 24.07.2019 | 283,05 | 284,55 | 281,45 | 282,25 | -0,28% | 384.261,00 |
| 23.07.2019 | 284,45 | 286,50 | 280,65 | 283,05 | -0,37% | 552.539,00 |
| 22.07.2019 | 279,00 | 284,10 | 278,55 | 284,10 | 1,85% | 507.699,00 |
| 19.07.2019 | 281,50 | 282,95 | 277,65 | 278,95 | -1,03% | 553.248,00 |
| 18.07.2019 | 281,00 | 283,15 | 277,05 | 281,85 | 0,37% | 496.325,00 |
| 17.07.2019 | 280,80 | 283,15 | 280,45 | 280,80 | 0,04% | 381.623,00 |
| 16.07.2019 | 278,00 | 280,70 | 277,20 | 280,70 | 0,75% | 434.682,00 |
| 15.07.2019 | 277,35 | 279,90 | 275,80 | 278,60 | 0,76% | 356.651,00 |
| 12.07.2019 | 278,95 | 279,90 | 275,45 | 276,50 | -0,63% | 427.715,00 |
| 11.07.2019 | 279,55 | 281,10 | 277,35 | 278,25 | -0,14% | 366.885,00 |
| 10.07.2019 | 282,05 | 282,05 | 277,00 | 278,65 | -1,08% | 459.924,00 |
| 09.07.2019 | 280,00 | 283,15 | 279,65 | 281,70 | 0,61% | 466.173,00 |
| 08.07.2019 | 276,05 | 280,65 | 276,05 | 280,00 | 1,03% | 380.068,00 |
| 05.07.2019 | 279,25 | 280,55 | 274,45 | 277,15 | -0,40% | 466.495,00 |
| 04.07.2019 | 280,30 | 280,80 | 276,40 | 278,25 | -0,14% | 292.727,00 |
| 03.07.2019 | 274,80 | 279,50 | 274,75 | 278,65 | 1,77% | 538.674,00 |
| 02.07.2019 | 272,00 | 274,45 | 270,95 | 273,80 | -0,20% | 556.001,00 |
| 01.07.2019 | 274,00 | 275,75 | 272,45 | 274,35 | 1,05% | 507.343,00 |
| 28.06.2019 | 267,00 | 272,80 | 267,00 | 271,50 | 2,18% | 788.677,00 |
| 27.06.2019 | 272,10 | 272,90 | 265,70 | 265,70 | -1,92% | 637.202,00 |
| 26.06.2019 | 267,00 | 275,60 | 266,55 | 270,90 | 2,93% | 966.175,00 |
| 25.06.2019 | 264,65 | 265,80 | 262,20 | 263,20 | -0,85% | 571.447,00 |
| 24.06.2019 | 269,50 | 270,65 | 264,15 | 265,45 | -1,25% | 507.817,00 |
| 21.06.2019 | 269,40 | 272,05 | 267,30 | 268,80 | -0,17% | 1.373.091,00 |
| 20.06.2019 | 269,55 | 272,30 | 269,05 | 269,25 | 0,80% | 426.358,00 |
| 19.06.2019 | 274,85 | 274,85 | 266,60 | 267,10 | -2,27% | 639.771,00 |
| 18.06.2019 | 263,25 | 273,45 | 262,15 | 273,30 | 4,00% | 774.633,00 |
| 17.06.2019 | 259,60 | 264,20 | 259,05 | 262,80 | 0,84% | 389.033,00 |
| 14.06.2019 | 258,70 | 261,10 | 257,95 | 260,60 | 0,50% | 347.441,00 |
| 13.06.2019 | 257,70 | 259,90 | 256,70 | 259,30 | 0,97% | 517.773,00 |
| 12.06.2019 | 258,00 | 258,90 | 254,30 | 256,80 | -2,02% | 924.917,00 |
| 11.06.2019 | 267,35 | 268,35 | 262,10 | 262,10 | -1,19% | 706.665,00 |
| 07.06.2019 | 261,20 | 266,35 | 261,20 | 265,25 | 1,82% | 495.059,00 |
| 06.06.2019 | 257,75 | 261,60 | 257,75 | 260,50 | 1,20% | 526.545,00 |
| 05.06.2019 | 257,45 | 261,65 | 256,30 | 257,40 | -0,23% | 501.306,00 |
| 04.06.2019 | 257,00 | 258,65 | 255,00 | 258,00 | -0,46% | 605.898,00 |
| 03.06.2019 | 254,75 | 259,85 | 254,30 | 259,20 | 1,17% | 537.589,00 |
| 31.05.2019 | 253,45 | 256,70 | 251,40 | 256,20 | -0,79% | 642.457,00 |
| 30.05.2019 | 258,60 | 261,25 | 256,65 | 258,25 | -0,14% | 412.991,00 |
| 29.05.2019 | 263,00 | 263,30 | 257,55 | 258,60 | -2,06% | 602.652,00 |
| 28.05.2019 | 263,35 | 265,05 | 260,25 | 264,05 | 0,84% | 598.270,00 |
| 27.05.2019 | 261,00 | 262,25 | 259,90 | 261,85 | 1,00% | 229.522,00 |
| 24.05.2019 | 261,45 | 262,70 | 258,50 | 259,25 | -0,21% | 643.368,00 |
| 23.05.2019 | 260,30 | 262,25 | 258,35 | 259,80 | -1,24% | 648.653,00 |
| 22.05.2019 | 258,85 | 264,65 | 257,15 | 263,05 | 2,06% | 890.865,00 |
| 21.05.2019 | 251,00 | 258,60 | 250,65 | 257,75 | 2,69% | 763.269,00 |
| 20.05.2019 | 255,00 | 255,80 | 250,55 | 251,00 | -1,76% | 546.628,00 |
| 17.05.2019 | 250,00 | 255,95 | 249,95 | 255,50 | 1,61% | 748.914,00 |
| 16.05.2019 | 252,60 | 253,25 | 249,55 | 251,45 | -0,65% | 771.591,00 |
| 15.05.2019 | 251,60 | 253,10 | 246,90 | 253,10 | 1,06% | 581.024,00 |
| 14.05.2019 | 246,00 | 250,65 | 244,30 | 250,45 | 1,89% | 614.025,00 |
| 13.05.2019 | 252,00 | 253,30 | 245,65 | 245,80 | -2,46% | 857.825,00 |
| 10.05.2019 | 250,40 | 254,40 | 250,40 | 252,00 | 0,86% | 993.567,00 |
| 09.05.2019 | 254,70 | 256,45 | 247,85 | 249,85 | -2,61% | 1.126.275,00 |
| 08.05.2019 | 249,20 | 256,55 | 249,20 | 256,55 | 2,62% | 1.103.794,00 |
| 07.05.2019 | 253,50 | 255,15 | 249,95 | 250,00 | -1,11% | 956.738,00 |
| 06.05.2019 | 243,00 | 253,45 | 242,80 | 252,80 | 1,20% | 1.097.875,00 |
| 03.05.2019 | 240,20 | 249,80 | 240,20 | 249,80 | 9,13% | 2.028.601,00 |
| 02.05.2019 | 228,00 | 229,00 | 225,15 | 228,90 | -0,09% | 823.449,00 |
| 30.04.2019 | 228,45 | 229,80 | 227,95 | 229,10 | 0,22% | 631.659,00 |
| 29.04.2019 | 229,20 | 230,05 | 226,60 | 228,60 | -0,26% | 447.270,00 |
| 26.04.2019 | 228,30 | 229,45 | 227,35 | 229,20 | 0,20% | 506.082,00 |
| 25.04.2019 | 229,00 | 230,10 | 227,25 | 228,75 | -0,85% | 548.632,00 |
| 24.04.2019 | 230,30 | 232,50 | 229,70 | 230,70 | -0,09% | 613.000,00 |
| 23.04.2019 | 231,60 | 231,80 | 229,35 | 230,90 | -0,54% | 588.878,00 |
| 18.04.2019 | 229,60 | 232,20 | 228,85 | 232,15 | 1,18% | 847.375,00 |
| 17.04.2019 | 229,70 | 230,75 | 227,95 | 229,45 | -0,11% | 506.648,00 |
| 16.04.2019 | 227,45 | 230,15 | 227,25 | 229,70 | 1,50% | 647.503,00 |
| 15.04.2019 | 225,05 | 227,00 | 224,25 | 226,30 | 0,40% | 348.061,00 |
| 12.04.2019 | 225,35 | 226,50 | 224,85 | 225,40 | 0,00% | 499.359,00 |
| 11.04.2019 | 226,60 | 227,25 | 224,85 | 225,40 | -0,40% | 458.705,00 |
| 10.04.2019 | 224,45 | 226,40 | 224,25 | 226,30 | 0,96% | 486.302,00 |
| 09.04.2019 | 224,70 | 226,40 | 223,80 | 224,15 | -0,27% | 613.298,00 |
| 08.04.2019 | 227,60 | 227,95 | 224,20 | 224,75 | -1,23% | 554.407,00 |
| 05.04.2019 | 227,65 | 228,40 | 225,15 | 227,55 | 0,51% | 787.085,00 |
| 04.04.2019 | 223,50 | 226,40 | 221,95 | 226,40 | 1,27% | 832.637,00 |
| 03.04.2019 | 223,90 | 224,00 | 221,95 | 223,55 | 0,86% | 575.660,00 |
| 02.04.2019 | 219,85 | 222,10 | 219,55 | 221,65 | 1,12% | 558.095,00 |
| 01.04.2019 | 218,25 | 219,50 | 216,60 | 219,20 | 1,20% | 800.329,00 |
| 29.03.2019 | 216,40 | 217,80 | 215,10 | 216,60 | 0,84% | 592.739,00 |
| 28.03.2019 | 214,30 | 217,20 | 214,30 | 214,80 | 0,42% | 502.300,00 |
| 27.03.2019 | 214,70 | 215,70 | 213,30 | 213,90 | -0,14% | 531.166,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen