165,400€
2,18%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 162,00 | 166,65 | 162,00 | 165,38 | 2,16% | 633,00 |
| 04.12.2025 | 160,58 | 164,33 | 160,50 | 161,88 | 1,11% | 2.718,00 |
| 03.12.2025 | 160,05 | 162,02 | 158,75 | 160,10 | -0,17% | 1.165,00 |
| 02.12.2025 | 161,75 | 161,83 | 158,25 | 160,38 | -0,62% | 1.410,00 |
| 01.12.2025 | 159,73 | 162,20 | 159,08 | 161,38 | 0,64% | 1.734,00 |
| 28.11.2025 | 159,70 | 160,83 | 158,30 | 160,35 | 0,42% | 541,00 |
| 27.11.2025 | 158,98 | 161,70 | 158,75 | 159,68 | 0,38% | 4.031,00 |
| 26.11.2025 | 155,35 | 159,80 | 153,20 | 159,08 | 2,89% | 2.095,00 |
| 25.11.2025 | 152,75 | 154,80 | 150,48 | 154,60 | 1,11% | 1.238,00 |
| 24.11.2025 | 152,63 | 153,83 | 151,10 | 152,90 | -0,02% | 2.384,00 |
| 21.11.2025 | 149,63 | 153,48 | 149,63 | 152,93 | 1,38% | 526,00 |
| 20.11.2025 | 154,50 | 155,52 | 150,00 | 150,85 | -1,82% | 2.423,00 |
| 19.11.2025 | 154,38 | 154,55 | 151,75 | 153,65 | -0,71% | 1.478,00 |
| 18.11.2025 | 158,80 | 158,80 | 153,50 | 154,75 | -3,01% | 1.856,00 |
| 17.11.2025 | 162,25 | 162,52 | 159,50 | 159,55 | -1,39% | 1.627,00 |
| 14.11.2025 | 163,35 | 163,60 | 158,50 | 161,80 | -0,83% | 2.717,00 |
| 13.11.2025 | 165,77 | 166,18 | 162,65 | 163,15 | -1,12% | 779,00 |
| 12.11.2025 | 163,02 | 166,15 | 162,05 | 165,00 | 1,26% | 4.623,00 |
| 11.11.2025 | 158,50 | 163,45 | 158,27 | 162,95 | 3,10% | 2.151,00 |
| 10.11.2025 | 159,35 | 161,15 | 156,23 | 158,05 | -0,61% | 2.521,00 |
| 07.11.2025 | 159,93 | 161,38 | 156,90 | 159,02 | -0,50% | 2.945,00 |
| 06.11.2025 | 160,35 | 164,38 | 158,43 | 159,83 | -0,70% | 2.627,00 |
| 05.11.2025 | 157,05 | 161,20 | 152,73 | 160,95 | 2,13% | 5.840,00 |
| 04.11.2025 | 161,60 | 161,88 | 157,15 | 157,60 | -3,10% | 7.868,00 |
| 03.11.2025 | 163,90 | 165,38 | 161,33 | 162,65 | -0,84% | 8.209,00 |
| 31.10.2025 | 167,25 | 168,45 | 163,20 | 164,02 | -1,94% | 7.969,00 |
| 30.10.2025 | 167,58 | 170,33 | 164,98 | 167,27 | 0,21% | 14.280,00 |
| 29.10.2025 | 183,88 | 186,75 | 164,65 | 166,93 | -9,53% | 33.148,00 |
| 28.10.2025 | 187,58 | 187,77 | 183,90 | 184,50 | -1,55% | 2.655,00 |
| 27.10.2025 | 188,35 | 189,93 | 185,55 | 187,40 | 0,05% | 2.596,00 |
| 24.10.2025 | 189,75 | 191,27 | 186,13 | 187,30 | -1,74% | 3.624,00 |
| 23.10.2025 | 189,45 | 191,27 | 188,25 | 190,63 | 0,46% | 224,00 |
| 22.10.2025 | 197,00 | 199,08 | 186,52 | 189,75 | -4,85% | 6.790,00 |
| 21.10.2025 | 194,63 | 200,75 | 192,90 | 199,43 | 2,47% | 4.349,00 |
| 20.10.2025 | 192,25 | 195,48 | 192,05 | 194,63 | 1,41% | 1.206,00 |
| 17.10.2025 | 190,60 | 192,48 | 188,90 | 191,93 | 0,18% | 854,00 |
| 16.10.2025 | 189,05 | 192,65 | 188,65 | 191,58 | 1,18% | 366,00 |
| 15.10.2025 | 188,83 | 191,15 | 186,75 | 189,35 | 0,64% | 783,00 |
| 14.10.2025 | 188,73 | 188,85 | 185,85 | 188,15 | -0,42% | 1.939,00 |
| 13.10.2025 | 187,30 | 190,58 | 187,05 | 188,95 | 0,55% | 1.740,00 |
| 10.10.2025 | 191,75 | 193,58 | 187,20 | 187,93 | -1,73% | 1.673,00 |
| 09.10.2025 | 193,08 | 195,98 | 191,02 | 191,23 | -1,23% | 2.692,00 |
| 08.10.2025 | 187,43 | 194,13 | 186,10 | 193,60 | 3,34% | 2.482,00 |
| 07.10.2025 | 187,55 | 189,83 | 186,65 | 187,35 | -0,49% | 1.328,00 |
| 06.10.2025 | 187,63 | 189,60 | 184,73 | 188,27 | 0,39% | 1.899,00 |
| 03.10.2025 | 186,73 | 187,95 | 186,35 | 187,55 | 0,59% | 165,00 |
| 02.10.2025 | 186,55 | 189,38 | 186,05 | 186,45 | -0,17% | 2.337,00 |
| 01.10.2025 | 180,58 | 187,00 | 178,25 | 186,77 | 3,62% | 5.154,00 |
| 30.09.2025 | 181,65 | 186,15 | 179,52 | 180,25 | -0,77% | 1.834,00 |
| 29.09.2025 | 180,52 | 181,88 | 180,05 | 181,65 | 0,43% | 847,00 |
| 26.09.2025 | 180,65 | 182,30 | 178,55 | 180,88 | -0,03% | 2.935,00 |
| 25.09.2025 | 185,20 | 188,15 | 176,75 | 180,93 | -1,82% | 3.526,00 |
| 24.09.2025 | 184,83 | 185,83 | 182,05 | 184,27 | -0,63% | 1.522,00 |
| 23.09.2025 | 179,35 | 186,35 | 179,25 | 185,45 | 3,55% | 5.423,00 |
| 22.09.2025 | 180,08 | 180,45 | 177,05 | 179,10 | -0,50% | 1.163,00 |
| 19.09.2025 | 181,30 | 182,27 | 179,10 | 180,00 | -0,47% | 2.640,00 |
| 18.09.2025 | 178,68 | 181,23 | 178,68 | 180,85 | 1,22% | 1.718,00 |
| 17.09.2025 | 175,68 | 178,93 | 173,60 | 178,68 | 1,62% | 2.119,00 |
| 16.09.2025 | 178,10 | 179,45 | 174,85 | 175,83 | -1,55% | 1.131,00 |
| 15.09.2025 | 177,55 | 179,52 | 176,90 | 178,60 | -0,03% | 686,00 |
| 12.09.2025 | 178,60 | 179,75 | 176,55 | 178,65 | -0,14% | 421,00 |
| 11.09.2025 | 178,08 | 180,45 | 177,15 | 178,90 | 0,13% | 3.009,00 |
| 10.09.2025 | 178,98 | 179,65 | 177,15 | 178,68 | -0,18% | 474,00 |
| 09.09.2025 | 181,68 | 182,85 | 178,85 | 179,00 | -1,78% | 784,00 |
| 08.09.2025 | 175,33 | 182,60 | 175,25 | 182,25 | 3,99% | 4.016,00 |
| 05.09.2025 | 172,55 | 176,68 | 170,77 | 175,25 | 0,98% | 7.567,00 |
| 04.09.2025 | 171,40 | 173,60 | 170,85 | 173,55 | 1,25% | 4.950,00 |
| 03.09.2025 | 164,55 | 172,13 | 164,38 | 171,40 | 3,86% | 8.279,00 |
| 02.09.2025 | 166,43 | 166,45 | 163,50 | 165,02 | -0,78% | 3.044,00 |
| 01.09.2025 | 167,08 | 167,80 | 165,83 | 166,33 | -0,46% | 1.204,00 |
| 29.08.2025 | 169,20 | 170,08 | 166,02 | 167,10 | -1,40% | 3.907,00 |
| 28.08.2025 | 169,02 | 170,40 | 167,98 | 169,48 | 0,27% | 1.606,00 |
| 27.08.2025 | 168,95 | 170,25 | 167,02 | 169,02 | 0,09% | 1.378,00 |
| 26.08.2025 | 170,05 | 170,05 | 167,15 | 168,88 | -0,69% | 1.025,00 |
| 25.08.2025 | 171,68 | 173,75 | 168,83 | 170,05 | -0,92% | 2.989,00 |
| 22.08.2025 | 168,10 | 172,10 | 167,85 | 171,63 | 2,11% | 1.838,00 |
| 21.08.2025 | 169,55 | 170,60 | 167,80 | 168,08 | -0,84% | 2.572,00 |
| 20.08.2025 | 169,00 | 170,43 | 168,13 | 169,50 | 0,09% | 2.155,00 |
| 19.08.2025 | 166,65 | 170,05 | 166,63 | 169,35 | 1,62% | 4.125,00 |
| 18.08.2025 | 166,88 | 167,70 | 165,95 | 166,65 | 0,05% | 469,00 |
| 15.08.2025 | 167,88 | 168,95 | 166,08 | 166,58 | -0,77% | 1.158,00 |
| 14.08.2025 | 168,73 | 169,10 | 166,15 | 167,88 | -0,52% | 4.739,00 |
| 13.08.2025 | 167,10 | 169,40 | 166,93 | 168,75 | 1,05% | 2.368,00 |
| 12.08.2025 | 165,15 | 167,75 | 164,20 | 167,00 | 1,12% | 2.602,00 |
| 11.08.2025 | 168,70 | 169,85 | 164,10 | 165,15 | -1,84% | 1.955,00 |
| 08.08.2025 | 166,98 | 169,08 | 166,45 | 168,25 | 0,75% | 475,00 |
| 07.08.2025 | 162,90 | 168,77 | 160,88 | 167,00 | 2,53% | 3.044,00 |
| 06.08.2025 | 166,85 | 167,85 | 162,68 | 162,88 | -2,15% | 4.901,00 |
| 05.08.2025 | 168,25 | 168,45 | 165,33 | 166,45 | -0,54% | 1.735,00 |
| 04.08.2025 | 168,68 | 169,48 | 166,20 | 167,35 | -0,15% | 2.781,00 |
| 01.08.2025 | 168,25 | 170,30 | 164,70 | 167,60 | 0,06% | 10.376,00 |
| 31.07.2025 | 178,35 | 180,80 | 167,25 | 167,50 | -5,13% | 20.020,00 |
| 30.07.2025 | 198,65 | 198,75 | 175,10 | 176,55 | -11,11% | 30.851,00 |
| 29.07.2025 | 197,10 | 199,75 | 195,98 | 198,63 | 0,77% | 195,00 |
| 28.07.2025 | 198,70 | 203,00 | 195,13 | 197,10 | -0,78% | 1.351,00 |
| 25.07.2025 | 196,15 | 199,75 | 192,70 | 198,65 | 0,25% | 1.676,00 |
| 24.07.2025 | 201,95 | 203,95 | 197,15 | 198,15 | -1,83% | 1.323,00 |
| 23.07.2025 | 203,50 | 206,30 | 198,77 | 201,85 | -0,76% | 2.846,00 |
| 22.07.2025 | 204,40 | 205,55 | 200,35 | 203,40 | -0,49% | 533,00 |
| 21.07.2025 | 205,00 | 207,00 | 202,95 | 204,40 | -0,27% | 206,00 |