Börse:
279,350€
-0,41%
Echtzeit-Aktienkurs adidas AG
Bid:
278,900€
Ask:
279,800€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 289,95 | 289,95 | 279,40 | 280,50 | -3,11% | 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 |
| 28.01.2021 | 268,10 | 271,50 | 265,60 | 265,60 | -1,88% | 708.559,00 |
| 27.01.2021 | 276,00 | 276,80 | 263,70 | 270,70 | -2,17% | 859.873,00 |
| 26.01.2021 | 269,00 | 279,50 | 269,00 | 276,70 | 2,86% | 597.745,00 |
| 25.01.2021 | 277,60 | 277,60 | 268,70 | 269,00 | -3,24% | 651.124,00 |
| 22.01.2021 | 284,00 | 286,00 | 278,00 | 278,00 | -2,49% | 565.791,00 |
| 21.01.2021 | 286,00 | 287,60 | 283,30 | 285,10 | 0,07% | 433.145,00 |
| 20.01.2021 | 288,70 | 290,30 | 284,80 | 284,90 | -0,45% | 507.867,00 |
| 19.01.2021 | 296,40 | 296,80 | 286,20 | 286,20 | -3,05% | 457.966,00 |
| 18.01.2021 | 279,70 | 295,20 | 279,50 | 295,20 | 4,76% | 617.525,00 |
| 15.01.2021 | 288,10 | 288,10 | 278,50 | 281,80 | -2,76% | 811.800,00 |
| 14.01.2021 | 290,00 | 291,60 | 288,50 | 289,80 | 1,05% | 399.626,00 |
| 13.01.2021 | 288,10 | 289,40 | 284,50 | 286,80 | -0,49% | 406.161,00 |
| 12.01.2021 | 292,30 | 295,30 | 287,80 | 288,20 | -1,27% | 381.804,00 |
| 11.01.2021 | 293,30 | 294,80 | 289,80 | 291,90 | -1,08% | 386.952,00 |
| 08.01.2021 | 292,30 | 296,80 | 292,00 | 295,10 | 2,29% | 425.762,00 |
| 07.01.2021 | 294,00 | 294,10 | 288,50 | 288,50 | -1,10% | 362.809,00 |
| 06.01.2021 | 290,70 | 292,70 | 286,80 | 291,70 | 0,73% | 392.602,00 |
| 05.01.2021 | 292,90 | 295,40 | 288,20 | 289,60 | -1,96% | 436.591,00 |
| 04.01.2021 | 300,00 | 300,50 | 293,00 | 295,40 | -0,84% | 440.364,00 |
| 30.12.2020 | 298,50 | 300,20 | 297,70 | 297,90 | -0,53% | 211.083,00 |
| 29.12.2020 | 301,10 | 302,70 | 298,60 | 299,50 | 0,07% | 308.570,00 |
| 28.12.2020 | 297,00 | 299,30 | 295,20 | 299,30 | 1,94% | 291.816,00 |
| 23.12.2020 | 293,70 | 294,30 | 290,50 | 293,60 | 0,03% | 233.813,00 |
| 22.12.2020 | 289,80 | 293,50 | 288,10 | 293,50 | 2,09% | 361.682,00 |
| 21.12.2020 | 286,90 | 289,40 | 280,00 | 287,50 | -0,83% | 717.154,00 |
| 18.12.2020 | 294,40 | 295,40 | 289,70 | 289,90 | -1,73% | 1.030.491,00 |
| 17.12.2020 | 294,40 | 299,30 | 293,20 | 295,00 | 1,58% | 618.605,00 |
| 16.12.2020 | 292,00 | 295,60 | 287,00 | 290,40 | 0,07% | 502.841,00 |
| 15.12.2020 | 286,90 | 290,60 | 286,20 | 290,20 | 0,94% | 404.548,00 |
| 14.12.2020 | 285,00 | 288,70 | 283,70 | 287,50 | 1,48% | 394.527,00 |
| 11.12.2020 | 286,80 | 287,80 | 281,50 | 283,30 | -1,50% | 580.064,00 |
| 10.12.2020 | 285,00 | 289,10 | 284,50 | 287,60 | 0,91% | 756.908,00 |
| 09.12.2020 | 281,70 | 285,00 | 278,80 | 285,00 | 1,57% | 688.421,00 |
| 08.12.2020 | 278,40 | 282,40 | 277,50 | 280,60 | 0,29% | 479.298,00 |
| 07.12.2020 | 273,60 | 279,80 | 272,50 | 279,80 | 1,63% | 466.896,00 |
| 04.12.2020 | 274,00 | 276,00 | 272,60 | 275,30 | 0,55% | 436.057,00 |
| 03.12.2020 | 268,70 | 275,70 | 268,20 | 273,80 | 2,24% | 489.360,00 |
| 02.12.2020 | 270,20 | 274,20 | 267,80 | 267,80 | -1,83% | 557.912,00 |
| 01.12.2020 | 271,00 | 273,40 | 269,00 | 272,80 | 2,06% | 493.591,00 |
| 30.11.2020 | 269,80 | 273,10 | 267,30 | 267,30 | -1,44% | 1.396.967,00 |
| 27.11.2020 | 274,10 | 276,30 | 271,20 | 271,20 | -1,27% | 539.112,00 |
| 26.11.2020 | 273,90 | 275,10 | 272,50 | 274,70 | 0,40% | 296.990,00 |
| 25.11.2020 | 280,60 | 281,40 | 272,50 | 273,60 | -2,01% | 619.527,00 |
| 24.11.2020 | 281,60 | 282,20 | 276,30 | 279,20 | -0,29% | 559.233,00 |
| 23.11.2020 | 282,90 | 285,70 | 280,00 | 280,00 | -0,18% | 408.854,00 |
| 20.11.2020 | 280,50 | 283,00 | 279,70 | 280,50 | -0,53% | 627.461,00 |
| 19.11.2020 | 282,00 | 285,30 | 280,60 | 282,00 | -0,77% | 573.537,00 |
| 18.11.2020 | 277,00 | 286,50 | 276,90 | 284,20 | 2,38% | 733.976,00 |
| 17.11.2020 | 276,70 | 278,30 | 273,50 | 277,60 | 0,91% | 397.871,00 |
| 16.11.2020 | 271,00 | 279,20 | 269,70 | 275,10 | 1,89% | 782.174,00 |
| 13.11.2020 | 272,50 | 274,90 | 268,60 | 270,00 | -1,46% | 682.084,00 |
| 12.11.2020 | 276,90 | 282,00 | 273,60 | 274,00 | -1,90% | 592.244,00 |
| 11.11.2020 | 278,50 | 282,70 | 270,00 | 279,30 | -0,78% | 874.114,00 |
| 10.11.2020 | 291,00 | 296,60 | 276,30 | 281,50 | -5,79% | 1.268.059,00 |
| 09.11.2020 | 284,60 | 306,70 | 282,60 | 298,80 | 7,71% | 1.621.452,00 |
| 06.11.2020 | 272,60 | 278,00 | 271,00 | 277,40 | 0,84% | 441.481,00 |
| 05.11.2020 | 272,00 | 277,00 | 271,30 | 275,10 | 2,15% | 475.070,00 |
| 04.11.2020 | 264,00 | 269,30 | 261,10 | 269,30 | 0,82% | 704.273,00 |
| 03.11.2020 | 262,00 | 268,80 | 261,00 | 267,10 | 2,73% | 561.234,00 |
| 02.11.2020 | 256,50 | 261,30 | 253,50 | 260,00 | 1,96% | 521.680,00 |
| 30.10.2020 | 254,50 | 258,80 | 253,50 | 255,00 | -1,47% | 535.545,00 |
| 29.10.2020 | 259,40 | 264,00 | 257,30 | 258,80 | 0,70% | 680.710,00 |
| 28.10.2020 | 265,80 | 268,40 | 254,70 | 257,00 | -5,83% | 959.468,00 |
| 27.10.2020 | 274,80 | 275,20 | 270,20 | 272,90 | -0,40% | 546.412,00 |
| 26.10.2020 | 278,90 | 280,50 | 272,90 | 274,00 | -2,77% | 390.949,00 |
| 23.10.2020 | 280,70 | 284,90 | 280,00 | 281,80 | -0,11% | 367.145,00 |
| 22.10.2020 | 270,40 | 284,20 | 270,10 | 282,10 | 2,77% | 618.056,00 |
| 21.10.2020 | 281,10 | 281,50 | 274,50 | 274,50 | -2,52% | 433.261,00 |
| 20.10.2020 | 284,00 | 285,30 | 281,20 | 281,60 | -0,88% | 263.818,00 |
| 19.10.2020 | 284,50 | 286,60 | 283,10 | 284,10 | 0,04% | 305.746,00 |
| 16.10.2020 | 278,90 | 286,50 | 278,60 | 284,00 | 2,53% | 552.130,00 |
| 15.10.2020 | 282,60 | 283,30 | 274,80 | 277,00 | -2,74% | 536.244,00 |
| 14.10.2020 | 286,20 | 286,70 | 283,50 | 284,80 | -0,59% | 251.996,00 |
| 13.10.2020 | 286,20 | 286,50 | 284,10 | 286,50 | 0,07% | 293.113,00 |
| 12.10.2020 | 283,60 | 286,40 | 281,40 | 286,30 | 1,35% | 333.383,00 |