Börse:
267,675€
0,99%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
267,450€
Ask:
267,900€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2020 | 273,90 | 274,25 | 263,40 | 265,05 | -6,16% | 1.418.530,00 |
| 21.02.2020 | 283,00 | 286,85 | 280,45 | 282,45 | -0,89% | 713.383,00 |
| 20.02.2020 | 292,50 | 292,85 | 285,00 | 285,00 | -2,63% | 651.691,00 |
| 19.02.2020 | 286,70 | 294,65 | 276,00 | 292,70 | 2,54% | 1.131.003,00 |
| 18.02.2020 | 289,00 | 290,90 | 285,05 | 285,45 | -2,06% | 514.151,00 |
| 17.02.2020 | 289,20 | 291,90 | 288,15 | 291,45 | 1,06% | 385.470,00 |
| 14.02.2020 | 286,90 | 289,95 | 286,50 | 288,40 | 0,24% | 424.460,00 |
| 13.02.2020 | 288,00 | 289,85 | 284,35 | 287,70 | -1,03% | 546.460,00 |
| 12.02.2020 | 288,00 | 291,35 | 286,70 | 290,70 | 1,36% | 518.720,00 |
| 11.02.2020 | 286,45 | 291,15 | 283,70 | 286,80 | 0,26% | 909.262,00 |
| 10.02.2020 | 287,15 | 288,85 | 285,05 | 286,05 | -1,06% | 504.651,00 |
| 07.02.2020 | 287,95 | 290,35 | 286,50 | 289,10 | -0,17% | 573.197,00 |
| 06.02.2020 | 292,50 | 293,30 | 286,25 | 289,60 | -0,29% | 595.853,00 |
| 05.02.2020 | 286,90 | 294,75 | 285,90 | 290,45 | -0,33% | 850.951,00 |
| 04.02.2020 | 285,75 | 292,60 | 285,75 | 291,40 | 2,25% | 784.106,00 |
| 03.02.2020 | 285,75 | 287,75 | 281,80 | 285,00 | -0,28% | 847.502,00 |
| 31.01.2020 | 294,30 | 296,30 | 285,80 | 285,80 | -2,42% | 864.471,00 |
| 30.01.2020 | 291,40 | 296,55 | 291,00 | 292,90 | -1,15% | 547.364,00 |
| 29.01.2020 | 301,85 | 302,15 | 294,90 | 296,30 | -1,87% | 537.865,00 |
| 28.01.2020 | 300,30 | 301,95 | 293,15 | 301,95 | 0,65% | 824.376,00 |
| 27.01.2020 | 307,00 | 308,00 | 300,00 | 300,00 | -4,15% | 786.804,00 |
| 24.01.2020 | 313,30 | 316,10 | 311,70 | 313,00 | 0,77% | 322.382,00 |
| 23.01.2020 | 312,95 | 313,95 | 308,95 | 310,60 | -1,41% | 536.951,00 |
| 22.01.2020 | 313,00 | 316,15 | 311,75 | 315,05 | 1,14% | 489.356,00 |
| 21.01.2020 | 307,95 | 311,50 | 306,20 | 311,50 | 0,40% | 371.294,00 |
| 20.01.2020 | 311,60 | 312,20 | 308,50 | 310,25 | -0,45% | 383.396,00 |
| 17.01.2020 | 314,85 | 315,75 | 309,60 | 311,65 | -0,72% | 759.947,00 |
| 16.01.2020 | 316,40 | 317,45 | 313,40 | 313,90 | -0,68% | 348.285,00 |
| 15.01.2020 | 313,60 | 316,05 | 311,95 | 316,05 | 0,89% | 503.382,00 |
| 14.01.2020 | 309,70 | 315,40 | 308,20 | 313,25 | 1,33% | 600.907,00 |
| 13.01.2020 | 310,35 | 311,85 | 308,40 | 309,15 | 0,03% | 465.002,00 |
| 10.01.2020 | 311,45 | 311,85 | 307,05 | 309,05 | -0,31% | 496.127,00 |
| 09.01.2020 | 307,15 | 310,55 | 304,95 | 310,00 | 2,36% | 734.200,00 |
| 08.01.2020 | 294,00 | 302,85 | 293,50 | 302,85 | 2,75% | 686.646,00 |
| 07.01.2020 | 290,55 | 296,50 | 290,50 | 294,75 | 1,76% | 489.629,00 |
| 06.01.2020 | 288,95 | 290,65 | 285,15 | 289,65 | -0,79% | 494.435,00 |
| 03.01.2020 | 290,00 | 292,25 | 288,35 | 291,95 | 0,14% | 440.067,00 |
| 02.01.2020 | 289,20 | 293,25 | 289,20 | 291,55 | 0,60% | 429.314,00 |
| 30.12.2019 | 291,30 | 292,55 | 289,55 | 289,80 | -0,92% | 215.885,00 |
| 27.12.2019 | 293,30 | 294,20 | 290,55 | 292,50 | 0,48% | 326.470,00 |
| 23.12.2019 | 292,30 | 294,95 | 291,00 | 291,10 | -0,12% | 349.958,00 |
| 20.12.2019 | 288,65 | 291,95 | 286,40 | 291,45 | 1,08% | 1.393.691,00 |
| 19.12.2019 | 289,70 | 290,75 | 287,75 | 288,35 | -0,45% | 630.018,00 |
| 18.12.2019 | 286,20 | 290,45 | 285,30 | 289,65 | 0,96% | 631.156,00 |
| 17.12.2019 | 285,80 | 288,25 | 283,90 | 286,90 | 0,38% | 621.667,00 |
| 16.12.2019 | 279,95 | 287,15 | 279,10 | 285,80 | 2,58% | 545.036,00 |
| 13.12.2019 | 282,95 | 283,00 | 277,45 | 278,60 | 0,14% | 654.339,00 |
| 12.12.2019 | 279,10 | 282,45 | 277,00 | 278,20 | -0,07% | 587.392,00 |
| 11.12.2019 | 275,45 | 278,90 | 274,45 | 278,40 | 1,22% | 485.418,00 |
| 10.12.2019 | 273,00 | 275,45 | 268,75 | 275,05 | 0,42% | 681.361,00 |
| 09.12.2019 | 278,15 | 279,25 | 273,90 | 273,90 | -1,90% | 454.827,00 |
| 06.12.2019 | 277,25 | 280,70 | 276,40 | 279,20 | 1,12% | 468.252,00 |
| 05.12.2019 | 279,20 | 280,10 | 275,75 | 276,10 | -0,63% | 488.334,00 |
| 04.12.2019 | 279,00 | 281,60 | 276,50 | 277,85 | -0,09% | 529.477,00 |
| 03.12.2019 | 276,55 | 280,00 | 275,70 | 278,10 | 1,11% | 718.508,00 |
| 02.12.2019 | 284,00 | 288,30 | 273,90 | 275,05 | -2,72% | 845.570,00 |
| 29.11.2019 | 281,50 | 286,75 | 280,75 | 282,75 | 0,28% | 561.777,00 |
| 28.11.2019 | 281,15 | 283,55 | 280,30 | 281,95 | 0,00% | 360.716,00 |
| 27.11.2019 | 279,25 | 282,85 | 278,45 | 281,95 | 1,22% | 493.428,00 |
| 26.11.2019 | 275,70 | 278,55 | 273,55 | 278,55 | 1,31% | 617.866,00 |
| 25.11.2019 | 274,85 | 277,10 | 274,25 | 274,95 | 0,71% | 384.628,00 |
| 22.11.2019 | 273,55 | 275,40 | 272,05 | 273,00 | 0,00% | 492.051,00 |
| 21.11.2019 | 272,00 | 273,65 | 270,20 | 273,00 | 0,00% | 557.479,00 |
| 20.11.2019 | 272,30 | 274,10 | 267,90 | 273,00 | 0,31% | 365.220,00 |
| 19.11.2019 | 271,60 | 276,35 | 270,80 | 272,15 | 0,44% | 493.404,00 |
| 18.11.2019 | 271,55 | 273,30 | 269,20 | 270,95 | 1,31% | 471.228,00 |
| 15.11.2019 | 267,90 | 268,00 | 264,15 | 267,45 | 0,81% | 644.604,00 |
| 14.11.2019 | 266,40 | 267,60 | 264,35 | 265,30 | -0,60% | 582.149,00 |
| 13.11.2019 | 268,40 | 270,85 | 266,40 | 266,90 | -0,95% | 539.187,00 |
| 12.11.2019 | 270,00 | 270,40 | 267,60 | 269,45 | -0,13% | 525.322,00 |
| 11.11.2019 | 271,65 | 272,15 | 269,65 | 269,80 | -0,81% | 508.334,00 |
| 08.11.2019 | 273,90 | 275,10 | 269,90 | 272,00 | -0,91% | 693.356,00 |
| 07.11.2019 | 269,05 | 275,90 | 268,00 | 274,50 | 3,08% | 1.156.149,00 |
| 06.11.2019 | 285,00 | 286,00 | 266,30 | 266,30 | -5,35% | 1.557.115,00 |
| 05.11.2019 | 285,90 | 286,20 | 280,30 | 281,35 | -1,66% | 806.883,00 |
| 04.11.2019 | 280,90 | 287,35 | 278,10 | 286,10 | 2,18% | 718.201,00 |
| 01.11.2019 | 278,00 | 280,20 | 277,75 | 280,00 | 1,14% | 365.896,00 |
| 31.10.2019 | 278,95 | 280,30 | 276,55 | 276,85 | -0,40% | 570.139,00 |
| 30.10.2019 | 275,05 | 277,95 | 271,25 | 277,95 | 0,71% | 533.351,00 |
| 29.10.2019 | 278,60 | 280,60 | 275,40 | 276,00 | -0,93% | 418.064,00 |
| 28.10.2019 | 274,60 | 280,95 | 274,05 | 278,60 | 1,25% | 417.144,00 |
| 25.10.2019 | 273,05 | 275,65 | 272,05 | 275,15 | 0,73% | 418.137,00 |
| 24.10.2019 | 274,15 | 276,05 | 271,85 | 273,15 | -0,31% | 475.666,00 |
| 23.10.2019 | 279,55 | 280,70 | 270,30 | 274,00 | -2,20% | 609.454,00 |
| 22.10.2019 | 281,05 | 281,65 | 277,55 | 280,15 | -0,43% | 495.373,00 |
| 21.10.2019 | 281,75 | 282,80 | 277,05 | 281,35 | 0,00% | 468.739,00 |
| 18.10.2019 | 283,05 | 283,90 | 277,85 | 281,35 | -0,23% | 624.981,00 |
| 17.10.2019 | 282,45 | 285,30 | 281,45 | 282,00 | 0,14% | 548.537,00 |
| 16.10.2019 | 286,00 | 287,00 | 280,70 | 281,60 | -1,74% | 541.717,00 |
| 15.10.2019 | 282,85 | 288,30 | 281,70 | 286,60 | 2,03% | 630.312,00 |
| 14.10.2019 | 278,45 | 281,10 | 278,40 | 280,90 | 0,25% | 284.434,00 |
| 11.10.2019 | 278,70 | 280,35 | 271,95 | 280,20 | 0,57% | 601.021,00 |
| 10.10.2019 | 279,85 | 281,45 | 273,80 | 278,60 | -0,05% | 609.626,00 |
| 09.10.2019 | 270,85 | 278,80 | 270,30 | 278,75 | 3,30% | 574.902,00 |
| 08.10.2019 | 272,95 | 274,55 | 269,85 | 269,85 | -0,92% | 453.674,00 |
| 07.10.2019 | 270,25 | 273,10 | 269,60 | 272,35 | 0,28% | 449.869,00 |
| 04.10.2019 | 270,75 | 271,75 | 265,65 | 271,60 | 1,06% | 637.854,00 |
| 02.10.2019 | 281,50 | 282,45 | 268,75 | 268,75 | -4,77% | 784.643,00 |
| 01.10.2019 | 288,00 | 289,05 | 281,20 | 282,20 | -1,21% | 576.654,00 |
| 30.09.2019 | 284,80 | 286,30 | 281,95 | 285,65 | 0,19% | 479.682,00 |