Börse:
290,300€
0,21%
Echtzeit-Aktienkurs adidas AG
Bid:
290,050€
Ask:
290,550€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 289,15 | 291,00 | 287,25 | 290,65 | 0,33% | - |
| 21.06.2021 | 286,00 | 290,55 | 284,95 | 289,70 | 0,91% | 467.966,00 |
| 18.06.2021 | 292,40 | 294,20 | 286,45 | 287,10 | -1,63% | 950.568,00 |
| 17.06.2021 | 292,45 | 293,50 | 290,85 | 291,85 | -0,51% | 492.957,00 |
| 16.06.2021 | 293,70 | 293,95 | 289,60 | 293,35 | 0,12% | 404.785,00 |
| 15.06.2021 | 295,20 | 295,20 | 291,60 | 293,00 | 0,00% | 273.718,00 |
| 14.06.2021 | 296,95 | 297,00 | 292,70 | 293,00 | -0,64% | 356.227,00 |
| 11.06.2021 | 293,10 | 296,95 | 291,55 | 294,90 | 1,24% | 475.499,00 |
| 10.06.2021 | 293,85 | 294,65 | 290,15 | 291,30 | -0,75% | 446.088,00 |
| 09.06.2021 | 296,75 | 296,75 | 292,30 | 293,50 | -0,54% | 328.017,00 |
| 08.06.2021 | 295,60 | 297,95 | 294,40 | 295,10 | -0,64% | 388.625,00 |
| 07.06.2021 | 296,60 | 298,65 | 293,55 | 297,00 | 0,13% | 281.349,00 |
| 04.06.2021 | 298,00 | 299,25 | 295,55 | 296,60 | -0,79% | 325.720,00 |
| 03.06.2021 | 298,55 | 299,85 | 295,35 | 298,95 | 0,15% | 276.563,00 |
| 02.06.2021 | 298,95 | 299,15 | 295,90 | 298,50 | 0,17% | 290.081,00 |
| 01.06.2021 | 300,80 | 301,00 | 296,65 | 298,00 | -0,12% | 456.486,00 |
| 31.05.2021 | 299,00 | 302,90 | 297,65 | 298,35 | -0,33% | 279.491,00 |
| 28.05.2021 | 298,60 | 299,90 | 295,10 | 299,35 | 0,71% | 315.651,00 |
| 27.05.2021 | 295,50 | 298,35 | 293,35 | 297,25 | 0,07% | 578.908,00 |
| 26.05.2021 | 299,00 | 299,35 | 294,45 | 297,05 | -0,70% | 515.046,00 |
| 25.05.2021 | 304,40 | 304,40 | 299,15 | 299,15 | -0,93% | 555.295,00 |
| 21.05.2021 | 300,00 | 301,95 | 299,10 | 301,95 | 1,19% | 677.856,00 |
| 20.05.2021 | 297,00 | 298,40 | 293,90 | 298,40 | 1,31% | 499.980,00 |
| 19.05.2021 | 293,05 | 295,35 | 289,35 | 294,55 | 0,26% | 629.842,00 |
| 18.05.2021 | 299,95 | 301,70 | 292,30 | 293,80 | -1,01% | 576.402,00 |
| 17.05.2021 | 289,40 | 297,25 | 289,20 | 296,80 | 2,86% | 824.420,00 |
| 14.05.2021 | 289,00 | 290,00 | 285,80 | 288,55 | 1,30% | 438.464,00 |
| 13.05.2021 | 283,00 | 286,30 | 277,15 | 284,85 | -0,59% | 501.372,00 |
| 12.05.2021 | 284,65 | 288,95 | 284,60 | 286,55 | 0,81% | 693.442,00 |
| 11.05.2021 | 283,45 | 285,15 | 280,50 | 284,25 | -0,77% | 823.448,00 |
| 10.05.2021 | 284,90 | 288,60 | 282,10 | 286,45 | 2,08% | 869.591,00 |
| 07.05.2021 | 280,10 | 281,60 | 275,45 | 280,60 | 8,42% | 1.696.760,00 |
| 06.05.2021 | 260,20 | 261,80 | 254,50 | 258,80 | -0,31% | 582.635,00 |
| 05.05.2021 | 253,15 | 260,15 | 253,00 | 259,60 | 2,79% | 667.214,00 |
| 04.05.2021 | 260,15 | 261,00 | 252,05 | 252,55 | -2,79% | 942.337,00 |
| 03.05.2021 | 259,00 | 261,85 | 257,55 | 259,80 | 1,15% | 320.699,00 |
| 30.04.2021 | 260,40 | 263,25 | 256,60 | 256,85 | -1,44% | 599.265,00 |
| 29.04.2021 | 260,10 | 265,15 | 259,35 | 260,60 | 0,68% | 511.872,00 |
| 28.04.2021 | 262,05 | 264,60 | 258,60 | 258,85 | -1,48% | 770.974,00 |
| 27.04.2021 | 264,65 | 266,05 | 261,55 | 262,75 | -0,96% | 656.396,00 |
| 26.04.2021 | 266,10 | 267,95 | 265,30 | 265,30 | -0,30% | 383.789,00 |
| 23.04.2021 | 269,05 | 270,80 | 264,15 | 266,10 | -1,55% | 595.682,00 |
| 22.04.2021 | 273,10 | 273,30 | 269,00 | 270,30 | -0,46% | 513.407,00 |
| 21.04.2021 | 270,00 | 273,40 | 269,10 | 271,55 | 0,91% | 526.549,00 |
| 20.04.2021 | 276,35 | 277,00 | 268,00 | 269,10 | -2,92% | 723.418,00 |
| 19.04.2021 | 277,80 | 282,65 | 277,00 | 277,20 | -0,25% | 405.119,00 |
| 16.04.2021 | 276,90 | 279,25 | 273,45 | 277,90 | 0,13% | 670.692,00 |
| 15.04.2021 | 277,65 | 278,60 | 273,45 | 277,55 | -0,02% | 554.362,00 |
| 14.04.2021 | 280,55 | 281,55 | 275,05 | 277,60 | -1,02% | 545.673,00 |
| 13.04.2021 | 282,00 | 283,30 | 279,80 | 280,45 | -0,41% | 446.642,00 |
| 12.04.2021 | 281,95 | 284,20 | 280,65 | 281,60 | 0,57% | 565.495,00 |
| 09.04.2021 | 276,85 | 282,35 | 275,60 | 280,00 | 1,17% | 744.033,00 |
| 08.04.2021 | 271,80 | 277,55 | 270,75 | 276,75 | 2,31% | 521.307,00 |
| 07.04.2021 | 276,00 | 276,00 | 270,50 | 270,50 | -1,99% | 522.754,00 |
| 06.04.2021 | 276,00 | 277,65 | 272,20 | 276,00 | 1,94% | 707.653,00 |
| 01.04.2021 | 267,80 | 271,90 | 266,10 | 270,75 | 1,71% | 496.011,00 |
| 31.03.2021 | 265,50 | 266,60 | 263,70 | 266,20 | 0,45% | 566.359,00 |
| 30.03.2021 | 263,90 | 265,20 | 262,40 | 265,00 | 0,34% | 684.867,00 |
| 29.03.2021 | 261,60 | 268,80 | 261,60 | 264,10 | 0,92% | 745.636,00 |
| 26.03.2021 | 266,90 | 267,90 | 259,40 | 261,70 | -0,04% | 1.447.200,00 |
| 25.03.2021 | 273,10 | 273,40 | 259,70 | 261,80 | -6,10% | 1.743.067,00 |
| 24.03.2021 | 279,30 | 283,40 | 276,70 | 278,80 | -0,85% | 418.152,00 |
| 23.03.2021 | 276,50 | 283,00 | 273,80 | 281,20 | 1,15% | 530.372,00 |
| 22.03.2021 | 279,50 | 282,90 | 277,40 | 278,00 | -1,07% | 561.676,00 |
| 19.03.2021 | 283,90 | 286,50 | 279,60 | 281,00 | -2,09% | 1.330.384,00 |
| 18.03.2021 | 285,50 | 288,10 | 284,30 | 287,00 | 0,70% | 593.750,00 |
| 17.03.2021 | 287,30 | 289,40 | 282,20 | 285,00 | -0,87% | 619.085,00 |
| 16.03.2021 | 294,00 | 295,30 | 287,50 | 287,50 | -1,81% | 673.727,00 |
| 15.03.2021 | 298,80 | 298,90 | 292,70 | 292,80 | -2,04% | 501.181,00 |
| 12.03.2021 | 299,10 | 301,20 | 295,90 | 298,90 | -0,37% | 560.959,00 |
| 11.03.2021 | 294,50 | 301,20 | 292,30 | 300,00 | 3,34% | 682.139,00 |
| 10.03.2021 | 282,00 | 306,80 | 281,70 | 290,30 | 2,76% | 1.123.135,00 |
| 09.03.2021 | 281,40 | 287,50 | 279,80 | 282,50 | 0,82% | 945.890,00 |
| 08.03.2021 | 273,10 | 282,00 | 271,70 | 280,20 | 3,20% | 702.457,00 |
| 05.03.2021 | 278,10 | 280,50 | 271,50 | 271,50 | -2,76% | 805.911,00 |
| 04.03.2021 | 289,60 | 289,60 | 279,20 | 279,20 | -3,56% | 617.587,00 |
| 03.03.2021 | 290,00 | 293,10 | 286,60 | 289,50 | -0,24% | 392.201,00 |
| 02.03.2021 | 291,60 | 293,20 | 288,60 | 290,20 | -1,36% | 427.096,00 |
| 01.03.2021 | 293,50 | 295,50 | 292,20 | 294,20 | 1,83% | 353.839,00 |
| 26.02.2021 | 289,90 | 293,00 | 288,00 | 288,90 | -1,43% | 504.421,00 |
| 25.02.2021 | 290,60 | 295,20 | 289,90 | 293,10 | 1,52% | 394.967,00 |
| 24.02.2021 | 289,50 | 294,50 | 285,70 | 288,70 | -0,65% | 417.063,00 |
| 23.02.2021 | 294,50 | 295,30 | 286,00 | 290,60 | -0,17% | 457.528,00 |
| 22.02.2021 | 291,90 | 294,70 | 288,30 | 291,10 | -1,52% | 410.527,00 |
| 19.02.2021 | 290,00 | 297,20 | 289,90 | 295,60 | 2,35% | 498.887,00 |
| 18.02.2021 | 290,00 | 293,00 | 288,20 | 288,80 | -0,72% | 401.754,00 |
| 17.02.2021 | 294,20 | 295,50 | 290,50 | 290,90 | -1,49% | 402.457,00 |
| 16.02.2021 | 297,10 | 297,70 | 292,20 | 295,30 | -0,81% | 427.305,00 |
| 15.02.2021 | 293,40 | 297,90 | 291,90 | 297,70 | 1,99% | 317.399,00 |
| 12.02.2021 | 292,00 | 293,10 | 289,60 | 291,90 | -0,55% | 377.459,00 |
| 11.02.2021 | 284,00 | 293,50 | 283,50 | 293,50 | 5,05% | 705.357,00 |
| 10.02.2021 | 285,00 | 286,00 | 279,40 | 279,40 | -1,79% | 533.414,00 |
| 09.02.2021 | 279,00 | 284,80 | 278,80 | 284,50 | 2,15% | 408.142,00 |
| 08.02.2021 | 280,40 | 281,80 | 276,90 | 278,50 | -0,04% | 394.282,00 |
| 05.02.2021 | 274,60 | 279,80 | 274,50 | 278,60 | 1,46% | 365.690,00 |
| 04.02.2021 | 274,50 | 278,30 | 273,50 | 274,60 | -0,15% | 426.993,00 |
| 03.02.2021 | 279,90 | 279,90 | 274,20 | 275,00 | -1,26% | 405.362,00 |
| 02.02.2021 | 275,40 | 279,10 | 273,10 | 278,50 | 2,81% | 590.026,00 |
| 01.02.2021 | 264,50 | 273,50 | 264,00 | 270,90 | 3,40% | 615.633,00 |
| 29.01.2021 | 262,50 | 265,30 | 259,40 | 262,00 | -1,36% | 779.175,00 |