Börse:
173,550€
0,97%
Echtzeit-Aktienkurs adidas AG
Bid:
172,840€
Ask:
174,260€
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 170,24 | 175,34 | 168,30 | 172,80 | 0,54% | 1.035.957,00 |
| 19.05.2022 | 172,32 | 172,68 | 169,54 | 171,88 | -2,33% | 730.987,00 |
| 18.05.2022 | 183,40 | 184,08 | 175,14 | 175,98 | -3,99% | 782.072,00 |
| 17.05.2022 | 181,90 | 186,82 | 180,44 | 183,30 | 1,80% | 630.018,00 |
| 16.05.2022 | 179,46 | 181,68 | 177,82 | 180,06 | -0,50% | 648.134,00 |
| 13.05.2022 | 177,30 | 180,98 | 175,20 | 180,96 | 0,27% | 656.824,00 |
| 12.05.2022 | 176,56 | 182,10 | 174,90 | 180,48 | -0,76% | 871.044,00 |
| 11.05.2022 | 176,30 | 183,86 | 175,20 | 181,86 | 4,90% | 915.639,00 |
| 10.05.2022 | 176,24 | 178,88 | 173,36 | 173,36 | -0,10% | 881.941,00 |
| 09.05.2022 | 176,66 | 180,96 | 173,54 | 173,54 | -4,31% | 855.795,00 |
| 06.05.2022 | 183,40 | 183,50 | 175,44 | 181,36 | -3,64% | 1.305.443,00 |
| 05.05.2022 | 198,98 | 201,00 | 187,12 | 188,22 | -2,88% | 935.816,00 |
| 04.05.2022 | 192,00 | 195,36 | 191,36 | 193,80 | 0,80% | 524.861,00 |
| 03.05.2022 | 193,88 | 196,52 | 190,26 | 192,26 | -0,99% | 743.302,00 |
| 02.05.2022 | 190,30 | 196,50 | 189,58 | 194,18 | 0,24% | 608.841,00 |
| 29.04.2022 | 191,62 | 195,70 | 190,64 | 193,72 | 2,91% | 802.122,00 |
| 28.04.2022 | 186,86 | 189,10 | 184,12 | 188,24 | 2,17% | 687.612,00 |
| 27.04.2022 | 189,00 | 189,08 | 182,50 | 184,24 | -2,23% | 932.551,00 |
| 26.04.2022 | 194,80 | 195,20 | 188,12 | 188,44 | -1,98% | 819.467,00 |
| 25.04.2022 | 194,28 | 197,50 | 191,54 | 192,24 | -3,65% | 681.753,00 |
| 22.04.2022 | 203,95 | 205,15 | 199,52 | 199,52 | -3,82% | 571.959,00 |
| 21.04.2022 | 207,00 | 209,15 | 205,00 | 207,45 | -0,29% | 470.034,00 |
| 20.04.2022 | 203,70 | 208,75 | 200,70 | 208,05 | 2,14% | 563.313,00 |
| 19.04.2022 | 198,88 | 204,75 | 197,76 | 203,70 | 1,34% | 607.029,00 |
| 14.04.2022 | 199,18 | 201,00 | 196,62 | 201,00 | 1,64% | 677.070,00 |
| 13.04.2022 | 198,52 | 199,74 | 194,16 | 197,76 | -2,29% | 755.573,00 |
| 12.04.2022 | 200,00 | 204,40 | 197,36 | 202,40 | 0,00% | 942.036,00 |
| 11.04.2022 | 205,15 | 205,85 | 201,20 | 202,40 | -2,50% | 834.750,00 |
| 08.04.2022 | 206,35 | 207,85 | 203,90 | 207,60 | 1,91% | 635.539,00 |
| 07.04.2022 | 203,15 | 207,10 | 201,50 | 203,70 | 0,59% | 676.908,00 |
| 06.04.2022 | 209,15 | 209,65 | 200,10 | 202,50 | -3,41% | 889.488,00 |
| 05.04.2022 | 212,05 | 213,90 | 208,80 | 209,65 | -1,39% | 403.667,00 |
| 04.04.2022 | 211,00 | 212,80 | 207,25 | 212,60 | 1,19% | 438.600,00 |
| 01.04.2022 | 212,20 | 213,00 | 209,55 | 210,10 | -0,85% | 557.422,00 |
| 31.03.2022 | 217,95 | 219,15 | 211,15 | 211,90 | -2,08% | 750.979,00 |
| 30.03.2022 | 218,20 | 218,40 | 213,60 | 216,40 | -0,64% | 694.586,00 |
| 29.03.2022 | 216,95 | 218,05 | 213,40 | 217,80 | 2,35% | 695.529,00 |
| 28.03.2022 | 213,10 | 216,55 | 212,20 | 212,80 | 0,16% | 509.566,00 |
| 25.03.2022 | 213,30 | 216,75 | 211,65 | 212,45 | 1,00% | 705.915,00 |
| 24.03.2022 | 211,15 | 213,00 | 207,90 | 210,35 | -0,66% | 665.266,00 |
| 23.03.2022 | 218,20 | 218,40 | 211,25 | 211,75 | -2,26% | 825.296,00 |
| 22.03.2022 | 215,55 | 220,80 | 215,55 | 216,65 | 1,45% | 850.162,00 |
| 21.03.2022 | 216,50 | 219,80 | 212,50 | 213,55 | -1,41% | 675.895,00 |
| 18.03.2022 | 214,25 | 216,60 | 210,45 | 216,60 | 1,14% | 1.788.507,00 |
| 17.03.2022 | 215,90 | 217,20 | 210,50 | 214,15 | 0,26% | 845.613,00 |
| 16.03.2022 | 209,20 | 217,70 | 208,20 | 213,60 | 4,86% | 1.059.040,00 |
| 15.03.2022 | 205,00 | 205,50 | 197,78 | 203,70 | -1,16% | 1.088.977,00 |
| 14.03.2022 | 207,05 | 210,85 | 205,05 | 206,10 | 1,03% | 1.008.515,00 |
| 11.03.2022 | 198,64 | 211,30 | 198,64 | 204,00 | 3,51% | 1.449.373,00 |
| 10.03.2022 | 211,35 | 211,80 | 196,68 | 197,08 | -6,22% | 1.375.129,00 |
| 09.03.2022 | 198,24 | 213,05 | 195,18 | 210,15 | 13,63% | 2.380.612,00 |
| 08.03.2022 | 172,18 | 187,06 | 172,00 | 184,94 | 4,54% | 1.937.346,00 |
| 07.03.2022 | 177,10 | 183,40 | 170,08 | 176,90 | -5,40% | 2.345.656,00 |
| 04.03.2022 | 196,50 | 197,64 | 187,00 | 187,00 | -6,64% | 1.319.891,00 |
| 03.03.2022 | 205,05 | 208,45 | 199,02 | 200,30 | -2,53% | 870.412,00 |
| 02.03.2022 | 201,65 | 207,45 | 200,50 | 205,50 | 0,56% | 1.288.244,00 |
| 01.03.2022 | 212,35 | 214,80 | 204,05 | 204,35 | -3,63% | 1.194.002,00 |
| 28.02.2022 | 209,25 | 212,60 | 206,50 | 212,05 | -0,84% | 1.326.889,00 |
| 25.02.2022 | 213,15 | 214,35 | 208,45 | 213,85 | 1,76% | 1.291.124,00 |
| 24.02.2022 | 202,15 | 214,60 | 200,55 | 210,15 | -3,56% | 1.532.054,00 |
| 23.02.2022 | 221,05 | 224,10 | 217,35 | 217,90 | -2,31% | 711.585,00 |
| 22.02.2022 | 218,10 | 224,70 | 216,50 | 223,05 | -1,31% | 1.022.805,00 |
| 21.02.2022 | 230,55 | 231,85 | 222,30 | 226,00 | -1,48% | 746.251,00 |
| 18.02.2022 | 230,00 | 233,40 | 228,15 | 229,40 | -0,50% | 642.000,00 |
| 17.02.2022 | 234,50 | 236,15 | 229,25 | 230,55 | -1,58% | 712.660,00 |
| 16.02.2022 | 236,90 | 237,80 | 232,95 | 234,25 | -0,43% | 468.497,00 |
| 15.02.2022 | 229,80 | 235,95 | 229,50 | 235,25 | 1,77% | 675.616,00 |
| 14.02.2022 | 230,40 | 232,75 | 226,65 | 231,15 | -2,14% | 963.584,00 |
| 11.02.2022 | 240,00 | 242,35 | 235,45 | 236,20 | -2,76% | 708.404,00 |
| 10.02.2022 | 245,95 | 248,10 | 240,80 | 242,90 | -0,84% | 404.418,00 |
| 09.02.2022 | 241,25 | 246,05 | 241,10 | 244,95 | 2,45% | 496.452,00 |
| 08.02.2022 | 240,45 | 241,05 | 235,80 | 239,10 | -0,56% | 763.011,00 |
| 07.02.2022 | 242,20 | 242,35 | 239,40 | 240,45 | 0,15% | 513.006,00 |
| 04.02.2022 | 242,80 | 243,80 | 239,25 | 240,10 | -0,89% | 702.827,00 |
| 03.02.2022 | 246,75 | 246,95 | 241,10 | 242,25 | -1,58% | 724.879,00 |
| 02.02.2022 | 245,35 | 247,70 | 244,45 | 246,15 | 0,98% | 546.799,00 |
| 01.02.2022 | 244,30 | 245,85 | 242,15 | 243,75 | 0,62% | 609.224,00 |
| 31.01.2022 | 238,60 | 243,70 | 238,35 | 242,25 | 2,58% | 945.998,00 |
| 28.01.2022 | 241,20 | 242,00 | 231,55 | 236,15 | -2,48% | 1.132.643,00 |
| 27.01.2022 | 237,70 | 244,55 | 237,20 | 242,15 | -0,43% | 824.439,00 |
| 26.01.2022 | 241,05 | 247,05 | 240,00 | 243,20 | 2,29% | 869.656,00 |
| 25.01.2022 | 243,35 | 244,15 | 235,75 | 237,75 | -1,25% | 1.063.877,00 |
| 24.01.2022 | 249,20 | 251,30 | 240,50 | 240,75 | -3,93% | 973.506,00 |
| 21.01.2022 | 250,65 | 255,70 | 248,05 | 250,60 | -1,98% | 867.713,00 |
| 20.01.2022 | 258,20 | 259,95 | 253,10 | 255,65 | 0,81% | 647.888,00 |
| 19.01.2022 | 250,95 | 258,20 | 250,00 | 253,60 | -0,24% | 598.869,00 |
| 18.01.2022 | 252,05 | 258,60 | 248,40 | 254,20 | 0,61% | 726.872,00 |
| 17.01.2022 | 253,95 | 256,95 | 251,95 | 252,65 | 0,12% | 445.162,00 |
| 14.01.2022 | 253,00 | 255,10 | 251,80 | 252,35 | -1,50% | 537.040,00 |
| 13.01.2022 | 252,15 | 257,40 | 251,70 | 256,20 | 0,87% | 627.250,00 |
| 12.01.2022 | 257,00 | 257,55 | 251,40 | 254,00 | -0,29% | 626.174,00 |
| 11.01.2022 | 249,35 | 258,15 | 249,25 | 254,75 | 4,30% | 1.059.329,00 |
| 10.01.2022 | 246,15 | 248,90 | 243,45 | 244,25 | -1,29% | 781.165,00 |
| 07.01.2022 | 252,50 | 252,70 | 245,60 | 247,45 | -2,10% | 664.124,00 |
| 06.01.2022 | 257,15 | 257,80 | 251,10 | 252,75 | -3,11% | 613.520,00 |
| 05.01.2022 | 260,00 | 263,75 | 259,45 | 260,85 | 0,91% | 427.520,00 |
| 04.01.2022 | 259,75 | 262,90 | 258,05 | 258,50 | -0,23% | 463.148,00 |
| 03.01.2022 | 254,35 | 260,15 | 253,95 | 259,10 | 2,33% | 488.053,00 |
| 30.12.2021 | 252,95 | 254,75 | 252,10 | 253,20 | -0,35% | 429.988,00 |
| 29.12.2021 | 254,00 | 256,50 | 252,85 | 254,10 | -0,35% | 302.495,00 |