186,325€
3,37%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 206,60 | 208,90 | 204,80 | 204,95 | -0,70% | 272,00 |
| 17.07.2025 | 209,10 | 210,15 | 205,45 | 206,40 | -1,27% | 252,00 |
| 16.07.2025 | 207,40 | 209,30 | 206,00 | 209,05 | 0,80% | 354,00 |
| 15.07.2025 | 207,50 | 208,75 | 206,10 | 207,40 | 0,14% | 174,00 |
| 14.07.2025 | 205,65 | 207,95 | 204,90 | 207,10 | -0,58% | 501,00 |
| 11.07.2025 | 212,55 | 212,60 | 207,70 | 208,30 | -2,00% | 306,00 |
| 10.07.2025 | 212,35 | 214,95 | 211,55 | 212,55 | 0,09% | 880,00 |
| 09.07.2025 | 208,70 | 213,50 | 206,90 | 212,35 | 1,77% | 1.023,00 |
| 08.07.2025 | 208,90 | 209,65 | 207,25 | 208,65 | -0,02% | 540,00 |
| 07.07.2025 | 205,20 | 210,80 | 205,00 | 208,70 | 1,71% | 1.192,00 |
| 04.07.2025 | 206,70 | 207,35 | 203,70 | 205,20 | -0,89% | 1.118,00 |
| 03.07.2025 | 208,40 | 210,70 | 205,40 | 207,05 | -0,58% | 987,00 |
| 02.07.2025 | 206,25 | 212,60 | 205,70 | 208,25 | 0,97% | 417,00 |
| 01.07.2025 | 198,63 | 207,35 | 198,52 | 206,25 | 3,79% | - |
| 30.06.2025 | 199,68 | 201,40 | 197,08 | 198,73 | -0,36% | - |
| 27.06.2025 | 196,68 | 200,45 | 195,90 | 199,45 | 2,88% | - |
| 26.06.2025 | 196,88 | 198,55 | 192,43 | 193,88 | -1,42% | - |
| 25.06.2025 | 199,25 | 200,40 | 195,93 | 196,68 | -1,28% | - |
| 24.06.2025 | 198,80 | 203,10 | 194,75 | 199,23 | 0,85% | 2.164,00 |
| 23.06.2025 | 194,60 | 198,08 | 193,83 | 197,55 | 1,36% | 341,00 |
| 20.06.2025 | 192,83 | 196,52 | 192,83 | 194,90 | 1,08% | 189,00 |
| 19.06.2025 | 197,35 | 197,35 | 192,68 | 192,83 | -2,27% | 185,00 |
| 18.06.2025 | 197,02 | 198,93 | 196,25 | 197,30 | 0,13% | 11,00 |
| 17.06.2025 | 201,20 | 201,20 | 196,77 | 197,05 | -1,99% | 467,00 |
| 16.06.2025 | 199,10 | 202,70 | 199,10 | 201,05 | 0,95% | 843,00 |
| 13.06.2025 | 204,10 | 204,80 | 198,58 | 199,15 | -3,30% | 1.142,00 |
| 12.06.2025 | 209,40 | 209,40 | 205,05 | 205,95 | -1,48% | 827,00 |
| 11.06.2025 | 212,45 | 213,70 | 208,90 | 209,05 | -1,88% | 263,00 |
| 10.06.2025 | 213,40 | 215,10 | 211,75 | 213,05 | -0,16% | 275,00 |
| 09.06.2025 | 211,40 | 215,75 | 210,35 | 213,40 | 0,95% | 280,00 |
| 06.06.2025 | 211,85 | 212,10 | 207,90 | 211,40 | -0,21% | 827,00 |
| 05.06.2025 | 214,20 | 215,55 | 210,90 | 211,85 | -1,05% | 522,00 |
| 04.06.2025 | 216,55 | 218,55 | 213,20 | 214,10 | -1,06% | 642,00 |
| 03.06.2025 | 218,50 | 219,35 | 212,85 | 216,40 | -1,12% | 1.907,00 |
| 02.06.2025 | 220,00 | 220,00 | 213,90 | 218,85 | -0,52% | 322,00 |
| 30.05.2025 | 220,15 | 221,85 | 218,50 | 220,00 | -0,07% | 472,00 |
| 29.05.2025 | 219,35 | 229,25 | 218,80 | 220,15 | 0,36% | 1.559,00 |
| 28.05.2025 | 220,15 | 220,95 | 218,00 | 219,35 | -0,52% | 152,00 |
| 27.05.2025 | 218,50 | 221,80 | 216,75 | 220,50 | 0,92% | 694,00 |
| 26.05.2025 | 212,50 | 219,20 | 212,50 | 218,50 | 2,82% | 215,00 |
| 23.05.2025 | 218,25 | 220,35 | 209,50 | 212,50 | -2,61% | 1.231,00 |
| 22.05.2025 | 219,20 | 219,70 | 216,95 | 218,20 | -0,39% | 12,00 |
| 21.05.2025 | 220,05 | 220,95 | 217,95 | 219,05 | -0,61% | 475,00 |
| 20.05.2025 | 219,30 | 223,15 | 215,95 | 220,40 | 0,50% | 807,00 |
| 19.05.2025 | 217,70 | 219,90 | 216,60 | 219,30 | 0,16% | 328,00 |
| 16.05.2025 | 219,30 | 219,90 | 216,50 | 218,95 | -0,23% | 690,00 |
| 15.05.2025 | 223,45 | 223,45 | 218,40 | 219,45 | -1,79% | 365,00 |