133,350€
-0,84%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 134,63 | 134,95 | 132,38 | 133,30 | -0,87% | 815,00 |
| 26.03.2026 | 132,15 | 136,20 | 131,20 | 134,48 | 1,09% | 1.452,00 |
| 25.03.2026 | 133,83 | 135,93 | 132,35 | 133,02 | -0,56% | 1.277,00 |
| 24.03.2026 | 132,95 | 134,58 | 131,50 | 133,77 | -0,35% | 2.260,00 |
| 23.03.2026 | 131,43 | 138,85 | 130,00 | 134,25 | 1,74% | 4.151,00 |
| 20.03.2026 | 135,20 | 136,18 | 131,75 | 131,95 | -1,82% | 2.042,00 |
| 19.03.2026 | 136,38 | 136,73 | 131,40 | 134,40 | -1,70% | 3.127,00 |
| 18.03.2026 | 140,85 | 142,00 | 136,27 | 136,73 | -2,11% | 1.425,00 |
| 17.03.2026 | 141,18 | 142,60 | 138,90 | 139,68 | -0,73% | 638,00 |
| 16.03.2026 | 138,25 | 141,27 | 136,20 | 140,70 | 1,31% | 1.685,00 |
| 13.03.2026 | 141,48 | 141,80 | 137,43 | 138,88 | -1,33% | 1.844,00 |
| 12.03.2026 | 140,23 | 141,70 | 137,80 | 140,75 | 0,39% | 1.791,00 |
| 11.03.2026 | 140,83 | 142,08 | 139,00 | 140,20 | -0,67% | 491,00 |
| 10.03.2026 | 141,48 | 142,90 | 137,48 | 141,15 | -0,48% | 4.066,00 |
| 09.03.2026 | 142,23 | 142,68 | 136,20 | 141,83 | -0,80% | 2.948,00 |
| 06.03.2026 | 145,18 | 148,83 | 141,85 | 142,98 | -1,79% | 1.745,00 |
| 05.03.2026 | 141,65 | 149,05 | 139,77 | 145,58 | 2,63% | 4.477,00 |
| 04.03.2026 | 149,33 | 149,33 | 134,85 | 141,85 | -5,09% | 40.892,00 |
| 03.03.2026 | 151,83 | 151,83 | 145,50 | 149,45 | -1,35% | 2.409,00 |
| 02.03.2026 | 156,68 | 157,35 | 150,43 | 151,50 | -4,57% | 6.177,00 |
| 27.02.2026 | 162,38 | 163,40 | 157,65 | 158,75 | -2,13% | 4.453,00 |
| 26.02.2026 | 158,35 | 163,65 | 157,95 | 162,20 | 2,14% | 3.448,00 |
| 25.02.2026 | 160,52 | 161,85 | 157,95 | 158,80 | -0,95% | 2.542,00 |
| 24.02.2026 | 158,60 | 162,48 | 158,33 | 160,33 | 1,23% | 2.777,00 |
| 23.02.2026 | 158,68 | 160,90 | 156,70 | 158,38 | -0,91% | 3.105,00 |
| 20.02.2026 | 155,95 | 160,00 | 154,58 | 159,83 | 2,53% | 2.383,00 |
| 19.02.2026 | 156,70 | 158,25 | 155,35 | 155,88 | -0,56% | 2.491,00 |
| 18.02.2026 | 156,63 | 157,45 | 154,80 | 156,75 | 0,05% | 8.890,00 |
| 17.02.2026 | 153,63 | 156,75 | 153,20 | 156,68 | 1,44% | 10.029,00 |
| 16.02.2026 | 154,95 | 155,63 | 154,05 | 154,45 | -0,23% | 2.359,00 |
| 13.02.2026 | 153,95 | 155,83 | 152,88 | 154,80 | 0,37% | 1.986,00 |
| 12.02.2026 | 155,83 | 155,85 | 153,27 | 154,23 | -2,05% | 10.883,00 |
| 11.02.2026 | 156,40 | 157,85 | 154,85 | 157,45 | 1,08% | 1.627,00 |
| 10.02.2026 | 153,95 | 157,20 | 153,70 | 155,77 | 1,19% | 4.506,00 |
| 09.02.2026 | 152,85 | 154,18 | 152,83 | 153,95 | 0,98% | 2.470,00 |
| 06.02.2026 | 152,40 | 153,15 | 148,70 | 152,45 | 0,53% | 901,00 |
| 05.02.2026 | 151,93 | 153,80 | 149,83 | 151,65 | -0,35% | 1.223,00 |
| 04.02.2026 | 148,95 | 153,30 | 148,88 | 152,18 | 2,91% | 6.768,00 |
| 03.02.2026 | 151,05 | 152,18 | 147,40 | 147,88 | -2,09% | 2.880,00 |
| 02.02.2026 | 148,45 | 153,52 | 148,10 | 151,02 | 1,10% | 9.174,00 |
| 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 |