236,250€
-0,38%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 237,40 | 237,50 | 234,45 | 236,20 | -0,40% | 10,00 |
| 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 |
| 06.11.2024 | 218,95 | 222,85 | 212,15 | 214,05 | -3,17% | 852,00 |
| 05.11.2024 | 219,80 | 222,90 | 219,00 | 221,05 | 0,48% | 1.154,00 |
| 04.11.2024 | 222,25 | 223,75 | 219,25 | 220,00 | -1,01% | 1.157,00 |
| 01.11.2024 | 219,25 | 223,15 | 218,25 | 222,25 | 1,14% | 1.323,00 |
| 31.10.2024 | 220,95 | 220,95 | 215,75 | 219,75 | -0,54% | 264,00 |
| 30.10.2024 | 220,50 | 224,65 | 219,10 | 220,95 | -0,07% | 919,00 |
| 29.10.2024 | 213,80 | 222,65 | 213,80 | 221,10 | 3,32% | 2.163,00 |
| 28.10.2024 | 217,05 | 218,15 | 212,90 | 214,00 | -1,06% | 928,00 |
| 25.10.2024 | 214,85 | 217,65 | 214,25 | 216,30 | 0,35% | 239,00 |
| 24.10.2024 | 216,35 | 219,35 | 214,65 | 215,55 | -0,37% | 330,00 |
| 23.10.2024 | 220,55 | 220,55 | 215,35 | 216,35 | -1,82% | 1.514,00 |
| 22.10.2024 | 223,45 | 224,30 | 219,10 | 220,35 | -1,63% | 1.275,00 |
| 21.10.2024 | 227,70 | 228,30 | 221,55 | 224,00 | -1,62% | 446,00 |
| 18.10.2024 | 225,75 | 231,40 | 225,40 | 227,70 | 0,86% | 1.384,00 |
| 17.10.2024 | 226,00 | 228,00 | 222,55 | 225,75 | -0,11% | 2.206,00 |
| 16.10.2024 | 239,50 | 241,20 | 222,85 | 226,00 | -5,64% | 6.837,00 |
| 15.10.2024 | 237,35 | 244,10 | 236,50 | 239,50 | 1,08% | 1.993,00 |
| 14.10.2024 | 233,40 | 238,90 | 232,45 | 236,95 | 1,61% | 791,00 |
| 11.10.2024 | 233,15 | 234,15 | 231,45 | 233,20 | 0,02% | 528,00 |
| 10.10.2024 | 236,35 | 237,25 | 231,00 | 233,15 | -1,35% | 582,00 |
| 09.10.2024 | 235,65 | 238,30 | 233,80 | 236,35 | 0,06% | 206,00 |
| 08.10.2024 | 237,20 | 238,00 | 232,45 | 236,20 | -0,51% | 528,00 |
| 07.10.2024 | 238,30 | 239,65 | 236,60 | 237,40 | -0,29% | 337,00 |
| 04.10.2024 | 236,10 | 239,55 | 235,10 | 238,10 | 0,93% | 990,00 |
| 03.10.2024 | 235,25 | 237,30 | 232,80 | 235,90 | -0,27% | 314,00 |
| 02.10.2024 | 233,10 | 240,45 | 229,75 | 236,55 | 1,48% | 1.196,00 |
| 01.10.2024 | 237,80 | 239,60 | 231,15 | 233,10 | -1,94% | 536,00 |
| 30.09.2024 | 239,60 | 243,85 | 236,75 | 237,70 | -0,46% | 611,00 |
| 27.09.2024 | 234,00 | 240,10 | 233,80 | 238,80 | 2,03% | 1.241,00 |
| 26.09.2024 | 222,30 | 236,25 | 222,30 | 234,05 | 5,19% | 2.136,00 |
| 25.09.2024 | 220,50 | 224,10 | 219,10 | 222,50 | 0,91% | 265,00 |
| 24.09.2024 | 218,70 | 223,10 | 218,70 | 220,50 | 0,89% | 681,00 |
| 23.09.2024 | 217,95 | 220,40 | 216,85 | 218,55 | 0,28% | 742,00 |
| 20.09.2024 | 224,05 | 225,75 | 217,05 | 217,95 | -2,77% | 1.635,00 |
| 19.09.2024 | 220,10 | 227,70 | 220,10 | 224,15 | 1,84% | 777,00 |
| 18.09.2024 | 221,25 | 222,20 | 219,25 | 220,10 | -0,52% | 874,00 |
| 17.09.2024 | 220,30 | 222,50 | 218,70 | 221,25 | 0,48% | 756,00 |
| 16.09.2024 | 218,40 | 220,50 | 217,15 | 220,20 | 0,82% | 265,00 |
| 13.09.2024 | 219,00 | 219,90 | 218,00 | 218,40 | -0,27% | 117,00 |
| 12.09.2024 | 214,50 | 220,10 | 214,40 | 219,00 | 2,05% | 402,00 |
| 11.09.2024 | 209,85 | 214,70 | 209,40 | 214,60 | 2,17% | 631,00 |
| 10.09.2024 | 214,35 | 215,10 | 208,30 | 210,05 | -2,10% | 842,00 |
| 09.09.2024 | 220,25 | 220,85 | 207,70 | 214,55 | -2,50% | 1.409,00 |
| 06.09.2024 | 222,00 | 222,90 | 216,95 | 220,05 | -0,88% | 160,00 |
| 05.09.2024 | 223,75 | 224,00 | 219,90 | 222,00 | -0,83% | 208,00 |
| 04.09.2024 | 227,15 | 229,60 | 222,35 | 223,85 | -1,71% | 448,00 |
| 03.09.2024 | 229,95 | 231,50 | 227,75 | 227,75 | -0,96% | 352,00 |
| 02.09.2024 | 231,85 | 231,85 | 228,85 | 229,95 | -0,82% | 299,00 |
| 30.08.2024 | 230,10 | 236,40 | 229,85 | 231,85 | 0,76% | 3.195,00 |
| 29.08.2024 | 226,65 | 231,95 | 226,30 | 230,10 | 1,57% | 720,00 |
| 28.08.2024 | 223,40 | 229,80 | 223,35 | 226,55 | 1,41% | 3.225,00 |
| 27.08.2024 | 219,05 | 223,65 | 219,00 | 223,40 | 2,03% | 1.145,00 |
| 26.08.2024 | 218,90 | 219,60 | 217,95 | 218,95 | -0,11% | 1.135,00 |
| 23.08.2024 | 216,30 | 219,35 | 215,85 | 219,20 | 1,29% | 2.015,00 |
| 22.08.2024 | 217,45 | 218,25 | 216,10 | 216,40 | -0,48% | 107,00 |
| 21.08.2024 | 213,95 | 217,80 | 213,60 | 217,45 | 1,64% | 127,00 |
| 20.08.2024 | 217,60 | 218,20 | 213,70 | 213,95 | -1,68% | 123,00 |
| 19.08.2024 | 216,85 | 218,20 | 215,85 | 217,60 | 0,35% | 385,00 |
| 16.08.2024 | 218,85 | 219,55 | 216,40 | 216,85 | -0,91% | 121,00 |
| 15.08.2024 | 217,30 | 220,35 | 216,15 | 218,85 | 0,71% | 660,00 |
| 14.08.2024 | 214,55 | 218,35 | 214,05 | 217,30 | 1,28% | 135,00 |
| 13.08.2024 | 211,95 | 214,80 | 208,90 | 214,55 | 1,23% | 312,00 |
| 12.08.2024 | 214,90 | 216,85 | 211,25 | 211,95 | -1,28% | 77,00 |
| 09.08.2024 | 215,90 | 216,10 | 212,85 | 214,70 | -0,67% | 324,00 |
| 08.08.2024 | 214,30 | 216,55 | 210,80 | 216,15 | 1,05% | 221,00 |
| 07.08.2024 | 213,15 | 217,55 | 210,70 | 213,90 | 0,54% | 1.117,00 |
| 06.08.2024 | 214,25 | 219,20 | 209,00 | 212,75 | -0,93% | 548,00 |