224,000€
2,40%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 218,75 | 226,45 | 214,50 | 224,00 | 2,40% | 856,00 |
| 27.06.2024 | 222,40 | 223,50 | 216,75 | 218,75 | -1,60% | 86,00 |
| 26.06.2024 | 218,40 | 222,95 | 218,40 | 222,30 | 1,79% | 1.631,00 |
| 25.06.2024 | 219,35 | 220,60 | 217,65 | 218,40 | -0,43% | 195,00 |
| 24.06.2024 | 218,00 | 221,15 | 216,35 | 219,35 | 0,55% | 119,00 |
| 21.06.2024 | 221,25 | 221,55 | 216,45 | 218,15 | -1,40% | 78,00 |
| 20.06.2024 | 215,60 | 221,55 | 214,35 | 221,25 | 2,62% | 152,00 |
| 19.06.2024 | 216,00 | 216,00 | 214,25 | 215,60 | -0,19% | 85,00 |
| 18.06.2024 | 220,60 | 222,00 | 214,85 | 216,00 | -2,09% | 591,00 |
| 17.06.2024 | 225,30 | 225,30 | 215,15 | 220,60 | -1,80% | 1.972,00 |
| 14.06.2024 | 228,05 | 228,60 | 222,25 | 224,65 | -1,45% | 561,00 |
| 13.06.2024 | 229,15 | 230,30 | 225,55 | 227,95 | -0,63% | 132,00 |
| 12.06.2024 | 226,40 | 230,95 | 224,55 | 229,40 | 1,33% | 1.259,00 |
| 11.06.2024 | 229,90 | 230,40 | 224,35 | 226,40 | -1,63% | 199,00 |
| 10.06.2024 | 230,55 | 231,35 | 228,65 | 230,15 | -0,30% | 69,00 |
| 07.06.2024 | 230,95 | 231,70 | 228,65 | 230,85 | -0,04% | 27,00 |
| 06.06.2024 | 232,85 | 234,10 | 230,45 | 230,95 | -0,86% | 505,00 |
| 05.06.2024 | 232,80 | 234,05 | 230,10 | 232,95 | 0,09% | 117,00 |
| 04.06.2024 | 232,40 | 234,30 | 229,85 | 232,75 | 0,15% | 290,00 |
| 03.06.2024 | 232,20 | 236,25 | 231,65 | 232,40 | 0,00% | 333,00 |
| 31.05.2024 | 231,25 | 232,40 | 229,65 | 232,40 | 0,54% | 83,00 |
| 30.05.2024 | 227,35 | 232,10 | 226,00 | 231,15 | 1,83% | 489,00 |
| 29.05.2024 | 221,80 | 228,20 | 220,90 | 227,00 | 2,34% | 779,00 |
| 28.05.2024 | 222,70 | 223,05 | 220,55 | 221,80 | -0,40% | 345,00 |
| 27.05.2024 | 224,30 | 224,60 | 221,95 | 222,70 | -0,76% | 436,00 |
| 24.05.2024 | 220,95 | 224,50 | 220,60 | 224,40 | 1,56% | 9,00 |
| 23.05.2024 | 225,50 | 226,10 | 220,60 | 220,95 | -1,82% | 412,00 |
| 22.05.2024 | 228,15 | 228,80 | 224,30 | 225,05 | -1,36% | 258,00 |
| 21.05.2024 | 227,10 | 228,45 | 224,75 | 228,15 | 0,37% | 163,00 |
| 20.05.2024 | 228,95 | 229,30 | 226,90 | 227,30 | -0,72% | 5,00 |
| 17.05.2024 | 229,20 | 229,95 | 228,00 | 228,95 | -0,11% | 171,00 |
| 16.05.2024 | 231,55 | 233,05 | 227,25 | 229,20 | -1,01% | 526,00 |
| 15.05.2024 | 227,00 | 232,05 | 226,80 | 231,55 | 2,00% | 703,00 |
| 14.05.2024 | 224,10 | 227,65 | 223,80 | 227,00 | 1,29% | 349,00 |
| 13.05.2024 | 224,35 | 226,45 | 223,45 | 224,10 | -0,04% | 377,00 |
| 10.05.2024 | 223,80 | 225,40 | 223,00 | 224,20 | 0,27% | 756,00 |
| 09.05.2024 | 222,20 | 223,65 | 219,80 | 223,60 | 0,56% | 451,00 |
| 08.05.2024 | 222,40 | 224,10 | 220,85 | 222,35 | -0,02% | 410,00 |
| 07.05.2024 | 225,45 | 227,20 | 220,80 | 222,40 | -1,35% | 651,00 |
| 06.05.2024 | 225,50 | 226,05 | 224,05 | 225,45 | -0,02% | 228,00 |
| 03.05.2024 | 224,75 | 226,80 | 222,60 | 225,50 | 0,33% | 114,00 |
| 02.05.2024 | 226,05 | 227,80 | 222,45 | 224,75 | -0,42% | 550,00 |
| 30.04.2024 | 232,35 | 232,50 | 224,90 | 225,70 | -2,86% | 393,00 |
| 29.04.2024 | 231,25 | 233,90 | 230,75 | 232,35 | 0,74% | 874,00 |
| 26.04.2024 | 226,55 | 230,70 | 224,90 | 230,65 | 1,23% | 80,00 |
| 25.04.2024 | 227,30 | 228,10 | 224,50 | 227,85 | 0,31% | 424,00 |
| 24.04.2024 | 227,65 | 231,20 | 226,80 | 227,15 | -0,31% | 1.045,00 |
| 23.04.2024 | 224,60 | 227,95 | 224,10 | 227,85 | 1,45% | 1.017,00 |
| 22.04.2024 | 224,20 | 227,40 | 222,65 | 224,60 | 0,36% | 576,00 |
| 19.04.2024 | 222,85 | 227,35 | 221,55 | 223,80 | -0,29% | 1.062,00 |
| 18.04.2024 | 220,10 | 226,05 | 219,05 | 224,45 | 1,98% | 1.657,00 |
| 17.04.2024 | 208,85 | 221,75 | 208,70 | 220,10 | 5,34% | 2.906,00 |
| 16.04.2024 | 202,40 | 209,65 | 201,05 | 208,95 | 3,34% | 854,00 |
| 15.04.2024 | 195,25 | 206,55 | 195,25 | 202,20 | 3,40% | 1.126,00 |
| 12.04.2024 | 200,40 | 201,65 | 195,18 | 195,55 | -2,42% | 793,00 |
| 11.04.2024 | 199,85 | 201,80 | 198,35 | 200,40 | 0,33% | 807,00 |
| 10.04.2024 | 201,00 | 204,40 | 199,08 | 199,75 | -0,67% | 271,00 |
| 09.04.2024 | 204,10 | 204,25 | 200,20 | 201,10 | -1,47% | 562,00 |
| 08.04.2024 | 201,75 | 204,60 | 200,85 | 204,10 | 1,16% | 182,00 |
| 05.04.2024 | 199,38 | 203,25 | 198,60 | 201,75 | 1,19% | 191,00 |
| 04.04.2024 | 200,70 | 203,20 | 199,05 | 199,38 | -0,71% | 230,00 |
| 03.04.2024 | 202,70 | 203,80 | 200,40 | 200,80 | -0,94% | 434,00 |
| 02.04.2024 | 207,00 | 208,50 | 201,55 | 202,70 | -2,08% | 555,00 |
| 28.03.2024 | 204,52 | 208,10 | 204,38 | 207,00 | 1,16% | 786,00 |
| 27.03.2024 | 203,77 | 208,58 | 203,35 | 204,63 | 0,42% | 438,00 |
| 26.03.2024 | 203,90 | 205,35 | 203,50 | 203,77 | -0,06% | 100,00 |
| 25.03.2024 | 200,01 | 204,23 | 198,42 | 203,90 | 1,95% | 379,00 |
| 22.03.2024 | 195,63 | 201,80 | 192,30 | 200,01 | 1,98% | 2.434,00 |
| 21.03.2024 | 201,08 | 202,80 | 195,06 | 196,13 | -2,46% | 2.329,00 |
| 20.03.2024 | 200,38 | 201,60 | 196,50 | 201,08 | 0,35% | 755,00 |
| 19.03.2024 | 200,23 | 201,85 | 199,76 | 200,38 | 0,07% | 1.059,00 |
| 18.03.2024 | 205,08 | 205,30 | 199,12 | 200,23 | -2,32% | 2.295,00 |
| 15.03.2024 | 205,05 | 207,85 | 204,65 | 204,98 | 0,01% | 500,00 |
| 14.03.2024 | 199,38 | 208,80 | 199,15 | 204,95 | 2,79% | 2.414,00 |
| 13.03.2024 | 192,21 | 201,55 | 184,91 | 199,38 | 3,73% | 3.307,00 |
| 12.03.2024 | 189,03 | 192,98 | 188,93 | 192,21 | 1,89% | 687,00 |
| 11.03.2024 | 187,56 | 189,07 | 185,65 | 188,65 | 0,37% | 270,00 |
| 08.03.2024 | 187,84 | 191,55 | 187,76 | 187,96 | 0,11% | 165,00 |
| 07.03.2024 | 185,56 | 188,59 | 180,81 | 187,76 | 1,19% | 2.596,00 |
| 06.03.2024 | 184,17 | 193,76 | 182,34 | 185,56 | 0,70% | 866,00 |
| 05.03.2024 | 183,29 | 185,43 | 182,04 | 184,27 | 0,44% | 496,00 |
| 04.03.2024 | 186,71 | 188,06 | 183,42 | 183,47 | -1,68% | 394,00 |
| 01.03.2024 | 187,23 | 189,06 | 186,32 | 186,61 | -0,61% | 151,00 |
| 29.02.2024 | 189,26 | 191,00 | 186,42 | 187,76 | -0,80% | 6.976,00 |
| 28.02.2024 | 188,00 | 190,00 | 187,44 | 189,28 | 0,71% | 7.639,00 |
| 27.02.2024 | 188,72 | 190,00 | 185,86 | 187,94 | -0,05% | 11.974,00 |
| 26.02.2024 | 187,10 | 190,16 | 187,02 | 188,04 | 0,12% | 12.816,00 |
| 23.02.2024 | 187,00 | 189,92 | 186,48 | 187,82 | 0,12% | 11.820,00 |
| 22.02.2024 | 183,00 | 188,34 | 182,72 | 187,60 | 3,08% | 21.867,00 |
| 21.02.2024 | 181,06 | 183,84 | 180,32 | 182,00 | 0,83% | 10.715,00 |
| 20.02.2024 | 179,70 | 182,46 | 179,34 | 180,50 | 0,23% | 9.866,00 |
| 19.02.2024 | 175,72 | 180,84 | 175,44 | 180,08 | 2,36% | 14.894,00 |
| 16.02.2024 | 174,12 | 178,60 | 174,12 | 175,92 | 1,28% | 15.187,00 |
| 15.02.2024 | 174,96 | 177,80 | 173,32 | 173,70 | -0,88% | 8.433,00 |
| 14.02.2024 | 169,74 | 175,44 | 169,26 | 175,24 | 3,45% | 16.015,00 |
| 13.02.2024 | 173,58 | 174,44 | 167,82 | 169,40 | -2,08% | 12.067,00 |
| 12.02.2024 | 172,00 | 174,14 | 170,82 | 173,00 | 0,72% | 12.154,00 |
| 09.02.2024 | 173,70 | 175,00 | 171,52 | 171,76 | -0,83% | 18.749,00 |
| 08.02.2024 | 175,56 | 176,32 | 171,42 | 173,20 | -1,20% | 17.846,00 |
| 07.02.2024 | 176,10 | 177,80 | 175,16 | 175,30 | -0,36% | 9.864,00 |