224,900€
0,40%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 222,35 | 227,40 | 221,55 | 224,90 | 0,11% | 4.413,00 |
| 18.04.2024 | 219,15 | 226,05 | 219,05 | 224,65 | 2,11% | 14.976,00 |
| 17.04.2024 | 209,80 | 221,80 | 208,45 | 220,00 | 5,34% | 16.123,00 |
| 16.04.2024 | 202,40 | 209,85 | 201,10 | 208,85 | 3,16% | 8.179,00 |
| 15.04.2024 | 199,80 | 206,60 | 199,00 | 202,45 | 3,52% | 8.139,00 |
| 12.04.2024 | 200,65 | 201,75 | 195,15 | 195,58 | -2,26% | 6.504,00 |
| 11.04.2024 | 199,85 | 201,80 | 198,35 | 200,10 | 0,19% | 8.887,00 |
| 10.04.2024 | 201,35 | 204,50 | 199,10 | 199,73 | -0,61% | 6.508,00 |
| 09.04.2024 | 204,00 | 204,25 | 200,20 | 200,95 | -1,54% | 3.779,00 |
| 08.04.2024 | 201,80 | 204,60 | 200,90 | 204,10 | 1,16% | 6.540,00 |
| 05.04.2024 | 199,02 | 203,40 | 198,58 | 201,75 | 1,32% | 7.162,00 |
| 04.04.2024 | 200,95 | 203,20 | 198,85 | 199,13 | -0,78% | 5.700,00 |
| 03.04.2024 | 202,60 | 203,80 | 200,40 | 200,70 | -0,86% | 5.547,00 |
| 02.04.2024 | 206,05 | 208,10 | 201,50 | 202,45 | -2,17% | 9.465,00 |
| 28.03.2024 | 204,68 | 208,10 | 204,38 | 206,95 | 1,14% | 8.803,00 |
| 27.03.2024 | 203,80 | 208,60 | 203,40 | 204,63 | 0,43% | 10.100,00 |
| 26.03.2024 | 203,85 | 205,35 | 203,50 | 203,75 | -0,06% | 8.551,00 |
| 25.03.2024 | 200,01 | 204,27 | 198,42 | 203,88 | 1,83% | 9.615,00 |
| 22.03.2024 | 192,66 | 201,80 | 192,29 | 200,21 | 0,80% | 12.800,00 |
| 21.03.2024 | 201,38 | 202,83 | 195,06 | 198,63 | -1,23% | 6.956,00 |
| 20.03.2024 | 198,00 | 201,60 | 198,00 | 201,10 | 0,34% | 6.705,00 |
| 19.03.2024 | 199,82 | 201,85 | 199,76 | 200,43 | 0,10% | 2.775,00 |
| 18.03.2024 | 204,70 | 205,65 | 199,12 | 200,23 | -2,29% | 9.163,00 |
| 15.03.2024 | 204,95 | 207,95 | 204,68 | 204,93 | -0,11% | 5.746,00 |
| 14.03.2024 | 199,57 | 208,85 | 198,96 | 205,15 | 2,88% | 15.412,00 |
| 13.03.2024 | 191,35 | 201,60 | 184,94 | 199,41 | 3,74% | 12.775,00 |
| 12.03.2024 | 189,68 | 192,98 | 189,29 | 192,23 | 1,84% | 9.460,00 |
| 11.03.2024 | 187,99 | 189,12 | 185,66 | 188,76 | 0,32% | 14.083,00 |
| 08.03.2024 | 187,76 | 191,56 | 187,76 | 188,15 | 0,12% | 8.520,00 |
| 07.03.2024 | 185,37 | 188,58 | 180,82 | 187,93 | 0,97% | 10.176,00 |
| 06.03.2024 | 184,35 | 193,76 | 182,26 | 186,12 | 0,97% | 57.778,00 |
| 05.03.2024 | 183,21 | 185,44 | 182,04 | 184,33 | 0,37% | 7.315,00 |
| 04.03.2024 | 186,71 | 188,06 | 183,40 | 183,65 | -1,71% | 7.027,00 |
| 01.03.2024 | 187,60 | 189,06 | 186,32 | 186,85 | -0,17% | 11.268,00 |
| 29.02.2024 | 189,94 | 191,14 | 186,46 | 187,16 | -1,18% | 1.488,00 |
| 28.02.2024 | 187,76 | 189,96 | 187,50 | 189,40 | 0,66% | 1.140,00 |
| 27.02.2024 | 188,22 | 189,98 | 186,00 | 188,16 | 0,03% | 1.604,00 |
| 26.02.2024 | 187,40 | 190,20 | 187,12 | 188,10 | 0,12% | 294,00 |
| 23.02.2024 | 186,98 | 189,90 | 186,56 | 187,88 | 0,12% | 2.509,00 |
| 22.02.2024 | 182,78 | 188,22 | 182,26 | 187,66 | 3,37% | 3.607,00 |
| 21.02.2024 | 181,10 | 183,74 | 180,44 | 181,54 | 0,54% | 832,00 |
| 20.02.2024 | 178,74 | 182,44 | 178,74 | 180,56 | 0,57% | 2.222,00 |
| 19.02.2024 | 176,18 | 180,68 | 175,74 | 179,54 | 2,03% | 2.163,00 |
| 16.02.2024 | 174,16 | 178,60 | 174,16 | 175,96 | 1,10% | 1.650,00 |
| 15.02.2024 | 175,00 | 177,86 | 173,24 | 174,04 | -0,50% | 1.544,00 |
| 14.02.2024 | 169,30 | 175,44 | 169,30 | 174,92 | 3,65% | 1.034,00 |
| 13.02.2024 | 173,06 | 174,12 | 168,14 | 168,76 | -2,27% | 2.847,00 |
| 12.02.2024 | 172,34 | 174,04 | 170,98 | 172,68 | 0,49% | 2.440,00 |
| 09.02.2024 | 173,38 | 174,70 | 171,56 | 171,84 | -0,80% | 1.313,00 |
| 08.02.2024 | 175,62 | 176,10 | 171,36 | 173,22 | -1,21% | 2.304,00 |
| 07.02.2024 | 174,66 | 177,82 | 174,66 | 175,34 | 0,01% | 276,00 |
| 06.02.2024 | 176,18 | 177,54 | 172,54 | 175,32 | -0,23% | 1.791,00 |
| 05.02.2024 | 176,46 | 180,32 | 175,60 | 175,72 | -0,10% | 4.091,00 |
| 02.02.2024 | 173,26 | 177,68 | 172,28 | 175,90 | 1,82% | 4.577,00 |
| 01.02.2024 | 163,84 | 174,92 | 160,34 | 172,76 | 6,03% | 4.842,00 |
| 31.01.2024 | 178,94 | 180,10 | 162,00 | 162,94 | -9,11% | 4.747,00 |
| 30.01.2024 | 177,96 | 179,86 | 177,08 | 179,28 | 0,72% | 6.071,00 |
| 29.01.2024 | 177,08 | 178,04 | 175,36 | 178,00 | 0,66% | 1.341,00 |
| 26.01.2024 | 175,30 | 178,04 | 173,52 | 176,84 | 0,56% | 789,00 |
| 25.01.2024 | 165,24 | 177,22 | 163,92 | 175,86 | 6,31% | 1.100,00 |
| 24.01.2024 | 170,32 | 170,94 | 160,92 | 165,42 | -1,12% | 3.334,00 |
| 23.01.2024 | 167,18 | 169,04 | 166,28 | 167,30 | 0,60% | 6.780,00 |
| 22.01.2024 | 165,34 | 167,42 | 165,12 | 166,30 | 0,59% | 113,00 |
| 19.01.2024 | 165,06 | 167,06 | 164,24 | 165,32 | 0,01% | 1.570,00 |
| 18.01.2024 | 165,94 | 167,10 | 163,20 | 165,30 | 0,13% | 1.519,00 |
| 17.01.2024 | 169,74 | 169,74 | 164,34 | 165,08 | -3,62% | 1.118,00 |
| 16.01.2024 | 174,88 | 175,16 | 171,00 | 171,28 | -2,35% | 2.193,00 |
| 15.01.2024 | 177,90 | 178,36 | 174,60 | 175,40 | -1,09% | 299,00 |
| 12.01.2024 | 178,46 | 180,20 | 177,04 | 177,34 | -0,55% | 831,00 |
| 11.01.2024 | 180,46 | 181,76 | 177,08 | 178,32 | -0,62% | 1.345,00 |
| 10.01.2024 | 177,26 | 179,96 | 177,26 | 179,44 | 0,79% | 2.236,00 |
| 09.01.2024 | 177,68 | 178,42 | 176,14 | 178,04 | 0,41% | 621,00 |
| 08.01.2024 | 172,94 | 177,32 | 171,24 | 177,32 | 2,57% | 1.768,00 |
| 05.01.2024 | 173,02 | 174,32 | 169,96 | 172,88 | -0,33% | 555,00 |
| 04.01.2024 | 178,96 | 178,96 | 170,90 | 173,46 | -3,07% | 6.555,00 |
| 03.01.2024 | 182,02 | 182,02 | 178,10 | 178,96 | -1,75% | 521,00 |
| 02.01.2024 | 184,42 | 186,56 | 181,14 | 182,14 | -1,20% | 2.771,00 |
| 29.12.2023 | 183,88 | 185,28 | 183,88 | 184,36 | 0,37% | 439,00 |
| 28.12.2023 | 183,68 | 183,68 | 183,68 | 183,68 | -0,85% | - |
| 27.12.2023 | 184,32 | 186,46 | 184,32 | 185,26 | 0,68% | 1.222,00 |
| 22.12.2023 | 189,50 | 189,50 | 181,74 | 184,00 | -5,47% | 8.762,00 |
| 21.12.2023 | 193,46 | 197,00 | 193,32 | 194,64 | 0,39% | 1.159,00 |
| 20.12.2023 | 193,06 | 196,28 | 191,78 | 193,88 | 0,59% | 5.481,00 |
| 19.12.2023 | 191,76 | 193,20 | 191,08 | 192,74 | 0,65% | 3.683,00 |
| 18.12.2023 | 191,80 | 192,10 | 189,96 | 191,50 | -0,22% | 517,00 |
| 15.12.2023 | 197,24 | 197,40 | 190,82 | 191,92 | -2,25% | 2.072,00 |
| 14.12.2023 | 194,90 | 198,14 | 194,90 | 196,34 | 0,93% | 3.326,00 |
| 13.12.2023 | 193,46 | 196,00 | 193,12 | 194,54 | 0,79% | 528,00 |
| 12.12.2023 | 194,06 | 196,00 | 192,98 | 193,02 | -0,48% | 598,00 |
| 11.12.2023 | 192,76 | 194,30 | 192,58 | 193,96 | 0,47% | 1.494,00 |
| 08.12.2023 | 190,90 | 194,84 | 189,92 | 193,06 | 1,00% | 4.974,00 |
| 07.12.2023 | 196,70 | 196,70 | 188,86 | 191,14 | -2,59% | 1.526,00 |
| 06.12.2023 | 195,44 | 198,20 | 194,54 | 196,22 | 0,75% | 1.128,00 |
| 05.12.2023 | 193,78 | 195,70 | 193,66 | 194,76 | 0,16% | 951,00 |
| 04.12.2023 | 194,30 | 196,04 | 193,14 | 194,44 | 0,57% | 3.914,00 |
| 01.12.2023 | 192,92 | 194,46 | 192,34 | 193,34 | 0,67% | 2.022,00 |
| 30.11.2023 | 192,94 | 194,26 | 191,56 | 192,06 | -0,23% | 2.297,00 |
| 29.11.2023 | 186,44 | 193,80 | 186,38 | 192,50 | 3,36% | 4.763,00 |
| 28.11.2023 | 184,28 | 186,82 | 183,64 | 186,24 | 1,01% | 2.299,00 |
| 27.11.2023 | 184,38 | 184,38 | 184,38 | 184,38 | 0,11% | - |