222,700€
-0,18%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 223,15 | 223,30 | 222,10 | 222,45 | -0,29% | - |
| 01.04.2025 | 218,05 | 225,20 | 217,30 | 223,10 | 2,27% | 1.006,00 |
| 31.03.2025 | 220,75 | 220,75 | 214,15 | 218,15 | -1,18% | 86,00 |
| 28.03.2025 | 221,50 | 222,65 | 218,35 | 220,75 | -0,47% | 176,00 |
| 27.03.2025 | 220,55 | 222,45 | 217,30 | 221,80 | 0,59% | 140,00 |
| 26.03.2025 | 224,70 | 225,30 | 219,65 | 220,50 | -1,83% | 730,00 |
| 25.03.2025 | 222,60 | 225,50 | 221,30 | 224,60 | 0,92% | 332,00 |
| 24.03.2025 | 222,95 | 227,30 | 221,45 | 222,55 | -0,18% | 216,00 |
| 21.03.2025 | 222,40 | 224,95 | 219,85 | 222,95 | 0,09% | 14,00 |
| 20.03.2025 | 226,70 | 226,90 | 221,70 | 222,75 | -1,70% | 113,00 |
| 19.03.2025 | 223,65 | 227,40 | 222,00 | 226,60 | 1,39% | 298,00 |
| 18.03.2025 | 223,95 | 225,90 | 221,25 | 223,50 | -0,16% | 401,00 |
| 17.03.2025 | 224,30 | 224,30 | 219,30 | 223,85 | -0,33% | 389,00 |
| 14.03.2025 | 219,60 | 228,30 | 219,50 | 224,60 | 2,30% | 352,00 |
| 13.03.2025 | 222,45 | 225,60 | 218,65 | 219,55 | -1,30% | 294,00 |
| 12.03.2025 | 222,80 | 224,30 | 218,85 | 222,45 | 0,07% | 465,00 |
| 11.03.2025 | 227,05 | 229,00 | 219,10 | 222,30 | -2,01% | 1.637,00 |
| 10.03.2025 | 238,40 | 240,20 | 225,20 | 226,85 | -4,84% | 860,00 |
| 07.03.2025 | 238,70 | 239,55 | 233,65 | 238,40 | -0,19% | 1.162,00 |
| 06.03.2025 | 238,90 | 244,15 | 234,85 | 238,85 | 0,00% | 2.083,00 |
| 05.03.2025 | 242,15 | 242,85 | 228,40 | 238,85 | -1,32% | 3.638,00 |
| 04.03.2025 | 246,85 | 246,85 | 236,65 | 242,05 | -1,90% | 734,00 |
| 03.03.2025 | 244,95 | 249,85 | 243,40 | 246,75 | 0,69% | 1.201,00 |
| 28.02.2025 | 243,35 | 246,80 | 241,10 | 245,05 | 0,39% | 543,00 |
| 27.02.2025 | 245,90 | 247,75 | 243,05 | 244,10 | -0,73% | 240,00 |
| 26.02.2025 | 246,20 | 248,35 | 245,05 | 245,90 | -0,16% | 64,00 |
| 25.02.2025 | 244,00 | 247,55 | 242,65 | 246,30 | 0,94% | 20,00 |
| 24.02.2025 | 246,50 | 249,40 | 243,80 | 244,00 | -0,31% | 85,00 |
| 21.02.2025 | 246,90 | 248,85 | 242,85 | 244,75 | -0,91% | 405,00 |
| 20.02.2025 | 249,60 | 251,50 | 245,35 | 247,00 | -1,02% | 286,00 |
| 19.02.2025 | 256,00 | 256,00 | 248,05 | 249,55 | -2,50% | 201,00 |
| 18.02.2025 | 260,35 | 260,45 | 253,80 | 255,95 | -1,71% | 442,00 |
| 17.02.2025 | 258,75 | 260,40 | 257,15 | 260,40 | 0,60% | 350,00 |
| 14.02.2025 | 260,85 | 262,75 | 257,70 | 258,85 | -0,82% | 218,00 |
| 13.02.2025 | 260,85 | 263,75 | 260,20 | 261,00 | 0,06% | 1.325,00 |
| 12.02.2025 | 254,95 | 260,85 | 254,75 | 260,85 | 2,35% | 704,00 |
| 11.02.2025 | 257,25 | 257,75 | 254,30 | 254,85 | -0,93% | 63,00 |
| 10.02.2025 | 253,85 | 258,70 | 253,10 | 257,25 | 1,54% | 55,00 |
| 07.02.2025 | 259,10 | 259,30 | 252,45 | 253,35 | -2,22% | 55,00 |
| 06.02.2025 | 252,60 | 259,65 | 252,60 | 259,10 | 2,57% | 627,00 |
| 05.02.2025 | 253,00 | 253,35 | 250,70 | 252,60 | -0,32% | 745,00 |
| 04.02.2025 | 253,00 | 254,55 | 251,10 | 253,40 | 0,04% | 216,00 |
| 03.02.2025 | 253,60 | 254,15 | 244,80 | 253,30 | -0,24% | 608,00 |
| 31.01.2025 | 259,30 | 260,10 | 253,50 | 253,90 | -2,08% | 182,00 |
| 30.01.2025 | 256,90 | 260,05 | 255,95 | 259,30 | 0,89% | 170,00 |
| 29.01.2025 | 254,30 | 257,50 | 251,95 | 257,00 | 1,02% | 651,00 |
| 28.01.2025 | 256,00 | 256,30 | 252,85 | 254,40 | -0,74% | 25,00 |
| 27.01.2025 | 253,65 | 256,40 | 251,60 | 256,30 | 1,04% | 285,00 |
| 24.01.2025 | 259,05 | 260,10 | 252,45 | 253,65 | -2,08% | 272,00 |
| 23.01.2025 | 258,15 | 259,75 | 254,75 | 259,05 | 0,33% | 762,00 |
| 22.01.2025 | 252,25 | 262,80 | 252,15 | 258,20 | 2,34% | 4.512,00 |
| 21.01.2025 | 242,75 | 252,30 | 241,05 | 252,30 | 3,93% | 1.823,00 |
| 20.01.2025 | 241,25 | 245,00 | 240,65 | 242,75 | 0,64% | 603,00 |
| 17.01.2025 | 242,15 | 243,15 | 240,00 | 241,20 | -0,35% | 136,00 |
| 16.01.2025 | 242,25 | 245,45 | 240,35 | 242,05 | -0,02% | 386,00 |
| 15.01.2025 | 236,55 | 242,70 | 236,55 | 242,10 | 2,35% | 445,00 |
| 14.01.2025 | 239,70 | 240,75 | 235,60 | 236,55 | -1,19% | 692,00 |
| 13.01.2025 | 244,90 | 244,90 | 238,30 | 239,40 | -2,25% | 39,00 |
| 10.01.2025 | 246,30 | 248,85 | 243,70 | 244,90 | -0,65% | 377,00 |
| 09.01.2025 | 244,95 | 246,85 | 242,55 | 246,50 | 0,53% | 179,00 |
| 08.01.2025 | 242,85 | 247,35 | 242,60 | 245,20 | 0,99% | 328,00 |
| 07.01.2025 | 239,80 | 245,75 | 239,30 | 242,80 | 1,42% | 394,00 |
| 06.01.2025 | 233,05 | 241,45 | 233,05 | 239,40 | 2,68% | 443,00 |
| 03.01.2025 | 236,00 | 237,60 | 231,95 | 233,15 | -1,17% | 111,00 |
| 02.01.2025 | 235,95 | 238,95 | 232,85 | 235,90 | 0,04% | 253,00 |
| 30.12.2024 | 235,55 | 237,40 | 234,85 | 235,80 | 0,15% | 31,00 |
| 27.12.2024 | 235,30 | 237,70 | 232,60 | 235,45 | 0,06% | 143,00 |
| 23.12.2024 | 237,40 | 237,50 | 233,95 | 235,30 | -0,78% | 149,00 |
| 20.12.2024 | 237,50 | 237,55 | 232,25 | 237,15 | -0,15% | 314,00 |
| 19.12.2024 | 237,50 | 240,55 | 234,60 | 237,50 | -0,04% | 1.269,00 |
| 18.12.2024 | 241,10 | 243,05 | 236,25 | 237,60 | -1,45% | 1.944,00 |
| 17.12.2024 | 243,15 | 245,00 | 240,75 | 241,10 | -0,84% | 275,00 |
| 16.12.2024 | 240,40 | 243,85 | 236,95 | 243,15 | 1,19% | 250,00 |
| 13.12.2024 | 243,80 | 244,45 | 238,80 | 240,30 | -1,44% | 1.276,00 |
| 12.12.2024 | 240,80 | 245,40 | 240,10 | 243,80 | 1,12% | 955,00 |
| 11.12.2024 | 232,70 | 243,70 | 232,70 | 241,10 | 3,61% | 1.837,00 |
| 10.12.2024 | 237,70 | 240,70 | 227,60 | 232,70 | -2,02% | 1.320,00 |
| 09.12.2024 | 241,35 | 244,90 | 237,45 | 237,50 | -1,51% | 838,00 |
| 06.12.2024 | 241,15 | 244,00 | 238,60 | 241,15 | 0,00% | 1.858,00 |
| 05.12.2024 | 236,10 | 241,15 | 235,25 | 241,15 | 2,23% | 451,00 |
| 04.12.2024 | 234,40 | 238,70 | 233,05 | 235,90 | 0,49% | 621,00 |
| 03.12.2024 | 230,35 | 235,85 | 229,90 | 234,75 | 1,91% | 560,00 |
| 02.12.2024 | 222,90 | 231,70 | 221,70 | 230,35 | 3,34% | 1.568,00 |
| 29.11.2024 | 220,85 | 223,75 | 219,80 | 222,90 | 0,93% | 1.664,00 |
| 28.11.2024 | 220,35 | 221,50 | 219,15 | 220,85 | 0,23% | 331,00 |
| 27.11.2024 | 222,45 | 222,65 | 218,05 | 220,35 | -0,94% | 2.412,00 |
| 26.11.2024 | 221,10 | 224,05 | 218,25 | 222,45 | 0,61% | 554,00 |
| 25.11.2024 | 214,50 | 221,40 | 214,50 | 221,10 | 3,03% | 1.124,00 |
| 22.11.2024 | 211,30 | 215,20 | 208,00 | 214,60 | 1,56% | 1.602,00 |
| 21.11.2024 | 214,60 | 214,80 | 208,20 | 211,30 | -1,54% | 2.212,00 |
| 20.11.2024 | 213,60 | 216,50 | 212,20 | 214,60 | 0,70% | 1.096,00 |
| 19.11.2024 | 215,70 | 216,65 | 210,20 | 213,10 | -0,70% | 966,00 |
| 18.11.2024 | 215,00 | 215,85 | 211,75 | 214,60 | -0,19% | 351,00 |
| 15.11.2024 | 218,65 | 218,70 | 213,85 | 215,00 | -1,67% | 478,00 |
| 14.11.2024 | 216,70 | 219,30 | 215,00 | 218,65 | 0,81% | 408,00 |
| 13.11.2024 | 218,10 | 218,85 | 214,70 | 216,90 | -0,46% | 1.094,00 |
| 12.11.2024 | 222,25 | 222,25 | 216,45 | 217,90 | -2,05% | 1.492,00 |
| 11.11.2024 | 217,65 | 225,60 | 217,60 | 222,45 | 1,41% | 1.038,00 |
| 08.11.2024 | 223,40 | 223,95 | 217,20 | 219,35 | -1,81% | 646,00 |
| 07.11.2024 | 213,70 | 224,25 | 213,00 | 223,40 | 4,37% | 1.787,00 |