194,750€
1,00%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 192,83 | 195,75 | 192,83 | 194,75 | 1,00% | 40,00 |
| 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 |
| 14.05.2025 | 223,35 | 223,95 | 219,90 | 223,45 | -0,04% | 1.122,00 |
| 13.05.2025 | 216,05 | 224,25 | 216,05 | 223,55 | 2,99% | 1.459,00 |
| 12.05.2025 | 210,05 | 219,30 | 209,85 | 217,05 | 4,13% | 1.933,00 |
| 09.05.2025 | 209,60 | 212,30 | 208,35 | 208,45 | -0,55% | 161,00 |
| 08.05.2025 | 207,90 | 210,90 | 206,65 | 209,60 | 1,26% | 987,00 |
| 07.05.2025 | 205,45 | 208,25 | 204,35 | 207,00 | 0,75% | 433,00 |
| 06.05.2025 | 207,60 | 209,90 | 203,70 | 205,45 | -1,08% | 479,00 |
| 05.05.2025 | 206,65 | 210,25 | 206,60 | 207,70 | 0,19% | 282,00 |
| 02.05.2025 | 202,95 | 209,85 | 202,95 | 207,30 | 2,07% | 2.493,00 |
| 30.04.2025 | 211,70 | 211,90 | 200,85 | 203,10 | -4,20% | 1.605,00 |
| 29.04.2025 | 218,15 | 219,00 | 209,60 | 212,00 | -2,82% | 1.499,00 |
| 28.04.2025 | 216,60 | 219,50 | 216,10 | 218,15 | 0,53% | 646,00 |
| 25.04.2025 | 217,70 | 219,60 | 214,60 | 217,00 | -0,37% | 407,00 |
| 24.04.2025 | 219,30 | 221,20 | 212,00 | 217,80 | -0,71% | 2.161,00 |
| 23.04.2025 | 208,10 | 219,35 | 207,00 | 219,35 | 6,66% | 2.219,00 |
| 22.04.2025 | 197,70 | 206,05 | 197,15 | 205,65 | 3,45% | 2.285,00 |
| 17.04.2025 | 198,45 | 200,15 | 196,80 | 198,80 | 0,99% | 1.146,00 |
| 16.04.2025 | 198,48 | 198,85 | 193,65 | 196,85 | -0,82% | 624,00 |
| 15.04.2025 | 202,70 | 202,90 | 197,63 | 198,48 | -1,79% | 840,00 |
| 14.04.2025 | 197,38 | 203,45 | 197,38 | 202,10 | 2,30% | 907,00 |
| 11.04.2025 | 197,77 | 201,55 | 190,70 | 197,55 | -0,04% | 804,00 |
| 10.04.2025 | 203,40 | 209,00 | 193,00 | 197,63 | -2,89% | 2.645,00 |
| 09.04.2025 | 184,20 | 204,40 | 181,43 | 203,50 | 10,78% | 2.490,00 |
| 08.04.2025 | 188,88 | 194,52 | 181,10 | 183,70 | -2,35% | 2.497,00 |
| 07.04.2025 | 194,02 | 198,43 | 175,35 | 188,13 | -3,77% | 3.229,00 |
| 04.04.2025 | 195,43 | 200,65 | 182,83 | 195,50 | 0,12% | 2.936,00 |
| 03.04.2025 | 220,70 | 221,00 | 193,85 | 195,27 | -11,80% | 7.942,00 |
| 02.04.2025 | 223,15 | 223,30 | 219,20 | 221,40 | -0,76% | 225,00 |
| 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 |