Börse:
281,475€
-2,64%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
281,100€
Ask:
281,850€
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 282,25 | 282,80 | 277,55 | 282,00 | -2,46% | 921.126,00 |
| 23.09.2021 | 286,40 | 291,00 | 284,95 | 289,10 | 1,67% | 530.122,00 |
| 22.09.2021 | 285,00 | 287,00 | 281,10 | 284,35 | 0,62% | 394.626,00 |
| 21.09.2021 | 281,40 | 283,75 | 279,60 | 282,60 | 0,82% | 554.986,00 |
| 20.09.2021 | 277,20 | 281,40 | 274,00 | 280,30 | -0,73% | 764.303,00 |
| 17.09.2021 | 287,90 | 288,85 | 281,60 | 282,35 | -1,07% | 1.208.464,00 |
| 16.09.2021 | 286,95 | 287,30 | 284,15 | 285,40 | 0,18% | 443.625,00 |
| 15.09.2021 | 292,40 | 293,60 | 283,40 | 284,90 | -2,95% | 835.208,00 |
| 14.09.2021 | 296,40 | 297,30 | 292,05 | 293,55 | -1,31% | 508.525,00 |
| 13.09.2021 | 299,05 | 301,25 | 296,80 | 297,45 | -0,54% | 425.301,00 |
| 10.09.2021 | 298,90 | 304,25 | 298,00 | 299,05 | 0,44% | 450.396,00 |
| 09.09.2021 | 296,60 | 299,75 | 294,50 | 297,75 | 0,29% | 354.343,00 |
| 08.09.2021 | 300,15 | 301,40 | 296,90 | 296,90 | -1,33% | 409.351,00 |
| 07.09.2021 | 299,05 | 303,40 | 297,40 | 300,90 | 0,30% | 280.461,00 |
| 06.09.2021 | 300,50 | 302,15 | 299,80 | 300,00 | 0,32% | 200.757,00 |
| 03.09.2021 | 301,20 | 303,05 | 295,55 | 299,05 | -0,80% | 413.801,00 |
| 02.09.2021 | 300,80 | 305,30 | 299,60 | 301,45 | 0,08% | 264.864,00 |
| 01.09.2021 | 301,95 | 306,45 | 300,60 | 301,20 | 0,25% | 499.932,00 |
| 31.08.2021 | 303,30 | 304,20 | 297,85 | 300,45 | -0,53% | 694.581,00 |
| 30.08.2021 | 304,45 | 305,00 | 301,70 | 302,05 | -0,72% | 276.156,00 |
| 27.08.2021 | 304,55 | 306,60 | 302,65 | 304,25 | -0,26% | 247.385,00 |
| 26.08.2021 | 305,75 | 307,35 | 301,45 | 305,05 | -0,54% | 351.039,00 |
| 25.08.2021 | 309,55 | 310,70 | 306,50 | 306,70 | 0,59% | 315.840,00 |
| 24.08.2021 | 309,60 | 309,65 | 302,35 | 304,90 | -0,55% | 266.964,00 |
| 23.08.2021 | 306,10 | 307,90 | 305,45 | 306,60 | 1,52% | 324.089,00 |
| 20.08.2021 | 302,75 | 303,60 | 298,30 | 302,00 | -0,45% | 413.174,00 |
| 19.08.2021 | 303,00 | 304,25 | 297,40 | 303,35 | -1,19% | 563.314,00 |
| 18.08.2021 | 310,45 | 310,95 | 304,60 | 307,00 | -1,51% | 396.460,00 |
| 17.08.2021 | 313,60 | 314,05 | 310,85 | 311,70 | -0,65% | 275.059,00 |
| 16.08.2021 | 316,30 | 316,40 | 311,45 | 313,75 | -1,74% | 360.842,00 |
| 13.08.2021 | 316,70 | 321,05 | 315,55 | 319,30 | 2,34% | 639.851,00 |
| 12.08.2021 | 307,60 | 314,70 | 307,25 | 312,00 | 1,60% | 539.373,00 |
| 11.08.2021 | 309,20 | 309,40 | 305,45 | 307,10 | -0,57% | 419.940,00 |
| 10.08.2021 | 313,10 | 314,05 | 308,00 | 308,85 | -1,34% | 373.833,00 |
| 09.08.2021 | 310,00 | 315,05 | 308,45 | 313,05 | 0,81% | 384.537,00 |
| 06.08.2021 | 315,00 | 316,00 | 310,50 | 310,55 | -1,72% | 583.472,00 |
| 05.08.2021 | 325,00 | 325,85 | 316,00 | 316,00 | -6,02% | 947.341,00 |
| 04.08.2021 | 325,75 | 336,25 | 324,90 | 336,25 | 4,18% | 891.268,00 |
| 03.08.2021 | 318,75 | 324,20 | 317,00 | 322,75 | 1,59% | 482.689,00 |
| 02.08.2021 | 309,30 | 318,55 | 308,35 | 317,70 | 3,79% | 408.387,00 |
| 30.07.2021 | 305,70 | 308,55 | 304,35 | 306,10 | -0,81% | 490.307,00 |
| 29.07.2021 | 309,25 | 310,20 | 306,85 | 308,60 | -0,29% | 304.494,00 |
| 28.07.2021 | 308,55 | 310,85 | 307,65 | 309,50 | 0,18% | 323.602,00 |
| 27.07.2021 | 311,00 | 313,15 | 307,85 | 308,95 | -0,98% | 365.207,00 |
| 26.07.2021 | 315,00 | 316,10 | 311,85 | 312,00 | -1,83% | 312.113,00 |
| 23.07.2021 | 312,90 | 317,90 | 312,10 | 317,80 | 1,76% | 309.925,00 |
| 22.07.2021 | 310,30 | 312,50 | 308,85 | 312,30 | 1,23% | 251.865,00 |
| 21.07.2021 | 309,00 | 310,00 | 306,30 | 308,50 | 1,02% | 449.568,00 |
| 20.07.2021 | 307,55 | 309,70 | 303,95 | 305,40 | -0,02% | 412.825,00 |
| 19.07.2021 | 310,10 | 310,10 | 301,40 | 305,45 | -2,07% | 575.105,00 |
| 16.07.2021 | 318,45 | 319,20 | 309,10 | 311,90 | -1,25% | 474.426,00 |
| 15.07.2021 | 321,75 | 324,10 | 315,25 | 315,85 | -2,12% | 365.907,00 |
| 14.07.2021 | 321,20 | 323,25 | 318,60 | 322,70 | 0,47% | 313.684,00 |
| 13.07.2021 | 320,10 | 321,75 | 319,30 | 321,20 | 0,03% | 319.100,00 |
| 12.07.2021 | 317,95 | 322,45 | 317,50 | 321,10 | 0,83% | 270.200,00 |
| 09.07.2021 | 313,85 | 318,45 | 313,85 | 318,45 | 1,64% | 391.582,00 |
| 08.07.2021 | 316,50 | 317,15 | 309,60 | 313,30 | -1,68% | 503.211,00 |
| 07.07.2021 | 315,00 | 321,95 | 313,30 | 318,65 | 2,10% | 488.481,00 |
| 06.07.2021 | 314,75 | 315,55 | 310,90 | 312,10 | -1,00% | 359.305,00 |
| 05.07.2021 | 317,25 | 318,15 | 313,70 | 315,25 | -0,43% | 244.854,00 |
| 02.07.2021 | 315,50 | 318,95 | 314,95 | 316,60 | 0,73% | 305.370,00 |
| 01.07.2021 | 315,25 | 320,45 | 313,75 | 314,30 | 0,13% | 419.685,00 |
| 30.06.2021 | 316,70 | 320,50 | 312,55 | 313,90 | -1,13% | 646.415,00 |
| 29.06.2021 | 309,55 | 319,15 | 309,50 | 317,50 | 2,47% | 596.054,00 |
| 28.06.2021 | 311,00 | 312,60 | 308,75 | 309,85 | -0,48% | 422.860,00 |
| 25.06.2021 | 301,25 | 311,35 | 299,20 | 311,35 | 6,44% | 1.216.270,00 |
| 24.06.2021 | 293,00 | 293,80 | 291,25 | 292,50 | 0,64% | 407.240,00 |
| 23.06.2021 | 291,45 | 293,25 | 288,75 | 290,65 | -0,02% | 328.818,00 |
| 22.06.2021 | 289,00 | 290,95 | 287,25 | 290,70 | 0,35% | 343.727,00 |
| 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 |