149,925€
-0,51%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 141,80 | 143,33 | 140,58 | 142,68 | 1,15% | 21.188,00 |
| 04.05.2026 | 148,20 | 148,68 | 141,02 | 141,05 | -4,50% | 26.979,00 |
| 30.04.2026 | 147,63 | 149,52 | 145,77 | 147,70 | -0,87% | 11.365,00 |
| 29.04.2026 | 142,85 | 150,50 | 142,45 | 149,00 | 8,17% | 45.378,00 |
| 28.04.2026 | 138,20 | 138,68 | 136,68 | 137,75 | -0,33% | 8.615,00 |
| 27.04.2026 | 136,68 | 139,23 | 136,65 | 138,20 | 0,97% | 11.407,00 |
| 24.04.2026 | 138,30 | 138,35 | 134,93 | 136,88 | -0,67% | 16.220,00 |
| 23.04.2026 | 140,88 | 141,63 | 136,60 | 137,80 | -2,96% | 17.305,00 |
| 22.04.2026 | 145,68 | 146,00 | 140,68 | 142,00 | -1,95% | 14.464,00 |
| 21.04.2026 | 145,65 | 146,93 | 144,20 | 144,83 | -0,19% | 11.321,00 |
| 20.04.2026 | 143,02 | 145,43 | 142,15 | 145,10 | -0,62% | 10.862,00 |
| 17.04.2026 | 142,15 | 148,02 | 141,52 | 146,00 | 3,00% | 22.227,00 |
| 16.04.2026 | 140,23 | 142,18 | 139,90 | 141,75 | 1,32% | 11.825,00 |
| 15.04.2026 | 138,35 | 140,13 | 136,52 | 139,90 | 1,34% | 30.075,00 |
| 14.04.2026 | 137,52 | 138,43 | 136,43 | 138,05 | 0,40% | 26.239,00 |
| 13.04.2026 | 136,20 | 137,68 | 135,27 | 137,50 | -0,15% | 17.738,00 |
| 10.04.2026 | 138,18 | 140,13 | 137,33 | 137,70 | 0,47% | 23.805,00 |
| 09.04.2026 | 136,98 | 138,30 | 134,93 | 137,05 | -0,42% | 24.193,00 |
| 08.04.2026 | 138,68 | 140,18 | 136,48 | 137,63 | 3,95% | 19.813,00 |
| 07.04.2026 | 135,55 | 136,83 | 130,48 | 132,40 | -2,07% | 42.204,00 |
| 02.04.2026 | 134,55 | 136,25 | 132,58 | 135,20 | -1,73% | 54.370,00 |
| 01.04.2026 | 136,63 | 141,83 | 135,77 | 137,58 | -1,10% | 20.590,00 |
| 31.03.2026 | 134,75 | 139,10 | 133,40 | 139,10 | 4,35% | 19.989,00 |
| 30.03.2026 | 131,13 | 134,68 | 130,48 | 133,30 | 1,58% | 14.944,00 |
| 27.03.2026 | 134,52 | 134,75 | 131,20 | 131,23 | -2,20% | 8.235,00 |
| 26.03.2026 | 132,20 | 136,18 | 131,18 | 134,18 | 0,98% | 6.923,00 |
| 25.03.2026 | 133,95 | 135,93 | 132,33 | 132,88 | -0,49% | 16.754,00 |
| 24.03.2026 | 132,93 | 134,58 | 131,38 | 133,52 | -0,41% | 25.029,00 |
| 23.03.2026 | 130,83 | 138,83 | 129,98 | 134,08 | 1,40% | 26.830,00 |
| 20.03.2026 | 134,33 | 136,18 | 131,77 | 132,23 | -1,69% | 19.163,00 |
| 19.03.2026 | 136,23 | 136,52 | 131,38 | 134,50 | -1,48% | 32.226,00 |
| 18.03.2026 | 141,35 | 141,98 | 136,10 | 136,52 | -2,74% | 31.686,00 |
| 17.03.2026 | 140,40 | 142,58 | 138,88 | 140,38 | -0,64% | 17.340,00 |
| 16.03.2026 | 140,15 | 141,48 | 136,18 | 141,27 | 1,91% | 32.659,00 |
| 13.03.2026 | 140,83 | 141,23 | 137,40 | 138,63 | -1,53% | 39.539,00 |
| 12.03.2026 | 138,73 | 141,38 | 137,77 | 140,77 | 0,25% | 30.859,00 |
| 11.03.2026 | 141,30 | 141,93 | 139,02 | 140,43 | -0,43% | 18.852,00 |
| 10.03.2026 | 142,73 | 142,95 | 137,48 | 141,02 | -0,21% | 49.383,00 |
| 09.03.2026 | 139,10 | 142,73 | 136,18 | 141,33 | -1,22% | 38.670,00 |
| 06.03.2026 | 146,33 | 148,83 | 141,88 | 143,08 | -1,50% | 27.572,00 |
| 05.03.2026 | 140,80 | 149,02 | 139,83 | 145,25 | 2,51% | 78.729,00 |
| 04.03.2026 | 143,25 | 146,70 | 134,83 | 141,70 | -4,47% | 136.383,00 |
| 03.03.2026 | 149,63 | 150,70 | 145,48 | 148,33 | -2,22% | 42.194,00 |
| 02.03.2026 | 153,43 | 155,18 | 150,83 | 151,70 | -3,97% | 28.327,00 |
| 27.02.2026 | 161,98 | 163,38 | 157,68 | 157,98 | -2,75% | 30.454,00 |
| 26.02.2026 | 158,33 | 163,68 | 158,33 | 162,45 | 2,61% | 28.292,00 |
| 25.02.2026 | 160,35 | 161,90 | 157,73 | 158,33 | -1,36% | 12.622,00 |
| 24.02.2026 | 159,18 | 162,50 | 158,40 | 160,50 | 0,94% | 12.791,00 |
| 23.02.2026 | 157,65 | 160,90 | 157,02 | 159,00 | 0,09% | 18.550,00 |
| 20.02.2026 | 156,13 | 161,00 | 154,48 | 158,85 | 1,97% | 30.792,00 |
| 19.02.2026 | 156,43 | 158,25 | 155,33 | 155,77 | -0,61% | 21.270,00 |
| 18.02.2026 | 156,83 | 157,45 | 154,85 | 156,73 | 0,11% | 14.234,00 |
| 17.02.2026 | 153,75 | 156,80 | 153,48 | 156,55 | 1,49% | 8.649,00 |
| 16.02.2026 | 155,25 | 155,68 | 154,08 | 154,25 | -0,48% | 4.173,00 |
| 13.02.2026 | 153,68 | 155,85 | 152,83 | 155,00 | 0,71% | 12.224,00 |
| 12.02.2026 | 155,33 | 155,88 | 153,33 | 153,90 | -0,69% | 7.275,00 |
| 11.02.2026 | 156,43 | 157,85 | 153,48 | 154,98 | -0,75% | 14.737,00 |
| 10.02.2026 | 153,90 | 157,20 | 153,75 | 156,15 | 1,43% | 18.267,00 |
| 09.02.2026 | 153,38 | 154,38 | 152,80 | 153,95 | 0,85% | 8.341,00 |
| 06.02.2026 | 152,00 | 153,15 | 148,70 | 152,65 | 0,79% | 9.852,00 |
| 05.02.2026 | 152,10 | 153,80 | 149,83 | 151,45 | -0,30% | 9.346,00 |
| 04.02.2026 | 149,55 | 153,33 | 149,18 | 151,90 | 1,95% | 19.721,00 |
| 03.02.2026 | 151,58 | 152,08 | 147,35 | 149,00 | -1,42% | 19.201,00 |
| 02.02.2026 | 148,58 | 153,58 | 148,20 | 151,15 | 1,27% | 24.565,00 |
| 30.01.2026 | 151,73 | 153,77 | 148,30 | 149,25 | -1,95% | 44.231,00 |
| 29.01.2026 | 144,68 | 152,63 | 143,48 | 152,23 | 4,93% | 26.277,00 |
| 28.01.2026 | 146,68 | 147,58 | 144,13 | 145,08 | -1,24% | 10.235,00 |
| 27.01.2026 | 148,15 | 149,02 | 145,02 | 146,90 | 0,07% | 18.499,00 |
| 26.01.2026 | 144,30 | 147,30 | 144,00 | 146,80 | 2,66% | 22.477,00 |
| 23.01.2026 | 150,93 | 151,27 | 142,55 | 143,00 | -5,94% | 111.482,00 |
| 22.01.2026 | 156,68 | 156,77 | 151,10 | 152,02 | -2,42% | 30.529,00 |
| 21.01.2026 | 152,63 | 156,50 | 151,02 | 155,80 | 2,48% | 26.450,00 |
| 20.01.2026 | 150,95 | 153,80 | 150,60 | 152,02 | -0,07% | 20.597,00 |
| 19.01.2026 | 156,15 | 156,40 | 151,58 | 152,13 | -4,86% | 75.370,00 |
| 16.01.2026 | 162,40 | 162,58 | 159,52 | 159,90 | -1,42% | 16.002,00 |
| 15.01.2026 | 161,77 | 165,33 | 161,15 | 162,20 | 0,53% | 16.979,00 |
| 14.01.2026 | 163,38 | 165,13 | 159,13 | 161,35 | -1,39% | 14.781,00 |
| 13.01.2026 | 167,00 | 167,08 | 162,85 | 163,63 | -2,02% | 18.272,00 |
| 12.01.2026 | 166,70 | 168,45 | 165,15 | 167,00 | 0,06% | 14.232,00 |
| 09.01.2026 | 164,98 | 169,55 | 164,77 | 166,90 | 1,01% | 20.466,00 |
| 08.01.2026 | 159,98 | 166,23 | 158,25 | 165,23 | 2,93% | 39.016,00 |
| 07.01.2026 | 163,52 | 164,90 | 158,50 | 160,52 | -1,73% | 43.763,00 |
| 06.01.2026 | 166,15 | 166,58 | 157,10 | 163,35 | -4,01% | 125.913,00 |
| 05.01.2026 | 168,95 | 171,30 | 165,95 | 170,18 | 1,19% | 24.986,00 |
| 02.01.2026 | 169,55 | 170,93 | 166,80 | 168,18 | -0,81% | 14.672,00 |
| 30.12.2025 | 168,02 | 169,68 | 167,30 | 169,55 | 0,82% | 8.038,00 |
| 29.12.2025 | 165,10 | 168,95 | 165,02 | 168,18 | 2,33% | 14.547,00 |
| 23.12.2025 | 166,58 | 166,77 | 163,75 | 164,35 | -1,31% | 16.166,00 |
| 22.12.2025 | 165,43 | 168,30 | 165,25 | 166,52 | 0,59% | 10.540,00 |
| 19.12.2025 | 163,10 | 167,45 | 163,10 | 165,55 | -0,14% | 8.470,00 |
| 18.12.2025 | 165,38 | 167,80 | 163,30 | 165,77 | 0,38% | 15.040,00 |
| 17.12.2025 | 168,75 | 168,98 | 164,50 | 165,15 | -1,92% | 9.570,00 |
| 16.12.2025 | 165,38 | 169,60 | 165,38 | 168,38 | 1,31% | 15.925,00 |
| 15.12.2025 | 169,02 | 169,43 | 165,30 | 166,20 | -0,89% | 16.995,00 |
| 12.12.2025 | 166,30 | 169,33 | 165,13 | 167,70 | 1,91% | 25.082,00 |
| 11.12.2025 | 160,77 | 165,13 | 160,77 | 164,55 | 1,59% | 11.119,00 |
| 10.12.2025 | 160,05 | 162,30 | 157,70 | 161,98 | 1,20% | 13.439,00 |
| 09.12.2025 | 160,52 | 160,65 | 157,60 | 160,05 | -0,12% | 13.045,00 |
| 08.12.2025 | 164,93 | 165,40 | 160,00 | 160,25 | -2,70% | 14.049,00 |
| 05.12.2025 | 162,33 | 166,65 | 162,02 | 164,70 | 1,67% | 15.420,00 |