149,175€
-0,60%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 152,50 | 155,30 | 148,30 | 149,38 | -0,47% | 12.112,00 |
| 29.01.2026 | 144,93 | 150,77 | 143,48 | 150,08 | 3,36% | 5.135,00 |
| 28.01.2026 | 146,88 | 147,52 | 144,35 | 145,20 | -1,02% | 3.150,00 |
| 27.01.2026 | 147,25 | 149,50 | 145,02 | 146,70 | -0,24% | 2.935,00 |
| 26.01.2026 | 143,93 | 147,25 | 143,77 | 147,05 | 2,33% | 4.391,00 |
| 23.01.2026 | 151,98 | 152,18 | 142,55 | 143,70 | -5,66% | 13.437,00 |
| 22.01.2026 | 156,52 | 157,58 | 151,38 | 152,33 | -2,03% | 5.371,00 |
| 21.01.2026 | 152,43 | 156,80 | 151,10 | 155,48 | 2,05% | 3.739,00 |
| 20.01.2026 | 152,18 | 153,83 | 150,60 | 152,35 | 0,12% | 3.013,00 |
| 19.01.2026 | 158,65 | 160,15 | 151,63 | 152,18 | -5,23% | 12.537,00 |
| 16.01.2026 | 162,20 | 163,08 | 159,52 | 160,58 | -1,09% | 2.179,00 |
| 15.01.2026 | 161,08 | 165,33 | 160,88 | 162,35 | 1,03% | 15.925,00 |
| 14.01.2026 | 163,48 | 165,10 | 159,13 | 160,70 | -1,65% | 8.704,00 |
| 13.01.2026 | 166,95 | 167,00 | 162,80 | 163,40 | -1,42% | 6.084,00 |
| 12.01.2026 | 166,77 | 168,50 | 165,15 | 165,75 | -0,38% | 2.356,00 |
| 09.01.2026 | 164,95 | 169,60 | 164,83 | 166,38 | 0,83% | 5.217,00 |
| 08.01.2026 | 160,38 | 166,25 | 158,25 | 165,00 | 2,68% | 11.054,00 |
| 07.01.2026 | 163,30 | 164,93 | 158,55 | 160,70 | -1,59% | 18.315,00 |
| 06.01.2026 | 170,30 | 170,40 | 157,05 | 163,30 | -3,66% | 27.056,00 |
| 05.01.2026 | 168,02 | 171,33 | 165,95 | 169,50 | 0,86% | 10.673,00 |
| 02.01.2026 | 169,50 | 171,00 | 166,75 | 168,05 | -0,74% | 3.350,00 |
| 30.12.2025 | 168,05 | 169,70 | 167,25 | 169,30 | 0,88% | 1.304,00 |
| 29.12.2025 | 165,85 | 168,95 | 165,05 | 167,83 | 1,96% | 3.165,00 |
| 23.12.2025 | 166,63 | 167,05 | 163,75 | 164,60 | -1,22% | 905,00 |
| 22.12.2025 | 165,18 | 168,35 | 165,08 | 166,63 | 0,50% | 2.437,00 |
| 19.12.2025 | 166,25 | 167,45 | 162,65 | 165,80 | -1,09% | 3.338,00 |
| 18.12.2025 | 165,15 | 167,90 | 163,35 | 167,63 | 1,35% | 2.669,00 |
| 17.12.2025 | 168,50 | 169,27 | 164,88 | 165,40 | -1,81% | 2.176,00 |
| 16.12.2025 | 166,10 | 169,65 | 165,50 | 168,45 | 1,26% | 1.364,00 |
| 15.12.2025 | 167,77 | 169,25 | 165,30 | 166,35 | -0,92% | 2.403,00 |
| 12.12.2025 | 164,35 | 169,30 | 164,35 | 167,90 | 2,24% | 7.094,00 |
| 11.12.2025 | 161,68 | 165,10 | 160,05 | 164,23 | 1,69% | 2.629,00 |
| 10.12.2025 | 160,10 | 161,68 | 157,68 | 161,50 | 1,03% | 2.045,00 |
| 09.12.2025 | 160,38 | 160,65 | 157,60 | 159,85 | -0,37% | 1.108,00 |
| 08.12.2025 | 165,25 | 165,40 | 160,18 | 160,45 | -2,54% | 3.911,00 |
| 05.12.2025 | 162,00 | 166,65 | 162,00 | 164,63 | 1,70% | 2.516,00 |
| 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 |