147,175€
0,24%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 143,77 | 146,52 | 142,80 | 146,38 | -0,31% | 1.345,00 |
| 14.05.2026 | 144,10 | 146,93 | 143,33 | 146,83 | 2,14% | 1.181,00 |
| 13.05.2026 | 142,35 | 145,52 | 139,75 | 143,75 | 1,13% | 6.259,00 |
| 12.05.2026 | 141,15 | 144,20 | 139,93 | 142,15 | 0,39% | 4.585,00 |
| 11.05.2026 | 147,70 | 147,70 | 140,75 | 141,60 | -3,84% | 2.585,00 |
| 08.05.2026 | 147,75 | 150,25 | 146,40 | 147,25 | -2,82% | 3.624,00 |
| 07.05.2026 | 148,55 | 153,23 | 148,20 | 151,52 | 2,09% | 8.044,00 |
| 06.05.2026 | 142,85 | 150,55 | 142,85 | 148,43 | 3,90% | 5.196,00 |
| 05.05.2026 | 141,65 | 143,35 | 140,60 | 142,85 | 0,85% | 3.660,00 |
| 04.05.2026 | 147,90 | 148,77 | 141,00 | 141,65 | -4,23% | 8.890,00 |
| 30.04.2026 | 148,00 | 149,50 | 145,77 | 147,90 | -0,62% | 7.001,00 |
| 29.04.2026 | 138,35 | 150,55 | 138,35 | 148,83 | 7,57% | 15.175,00 |
| 28.04.2026 | 138,40 | 138,63 | 136,70 | 138,35 | 0,02% | 3.373,00 |
| 27.04.2026 | 137,43 | 139,23 | 136,55 | 138,33 | 1,04% | 10.355,00 |
| 24.04.2026 | 137,80 | 138,52 | 134,90 | 136,90 | -0,65% | 1.435,00 |
| 23.04.2026 | 142,25 | 142,25 | 136,65 | 137,80 | -3,13% | 2.276,00 |
| 22.04.2026 | 145,43 | 146,10 | 140,68 | 142,25 | -1,88% | 3.072,00 |
| 21.04.2026 | 144,83 | 146,90 | 144,35 | 144,98 | 0,10% | 1.947,00 |
| 20.04.2026 | 145,85 | 145,85 | 142,40 | 144,83 | -0,70% | 3.419,00 |
| 17.04.2026 | 141,88 | 148,02 | 141,45 | 145,85 | 2,80% | 2.557,00 |
| 16.04.2026 | 140,18 | 142,50 | 140,15 | 141,88 | 1,30% | 3.172,00 |
| 15.04.2026 | 137,65 | 140,43 | 136,52 | 140,05 | 1,63% | 3.737,00 |
| 14.04.2026 | 137,25 | 138,33 | 136,38 | 137,80 | 0,29% | 1.591,00 |
| 13.04.2026 | 137,63 | 137,63 | 135,30 | 137,40 | -0,38% | 1.261,00 |
| 10.04.2026 | 137,13 | 140,13 | 136,75 | 137,93 | 0,58% | 5.669,00 |
| 09.04.2026 | 136,63 | 138,40 | 134,93 | 137,13 | -0,60% | 1.552,00 |
| 08.04.2026 | 132,83 | 140,20 | 132,83 | 137,95 | 3,80% | 5.310,00 |
| 07.04.2026 | 135,10 | 136,83 | 130,48 | 132,90 | -1,63% | 3.354,00 |
| 02.04.2026 | 134,33 | 136,20 | 132,55 | 135,10 | -1,21% | 2.528,00 |
| 01.04.2026 | 139,25 | 142,30 | 135,75 | 136,75 | -1,78% | 4.455,00 |
| 31.03.2026 | 133,08 | 139,25 | 133,08 | 139,23 | 4,56% | 3.316,00 |
| 30.03.2026 | 131,20 | 134,35 | 130,48 | 133,15 | 1,51% | 3.202,00 |
| 27.03.2026 | 134,63 | 134,95 | 131,08 | 131,18 | -2,24% | 1.057,00 |
| 26.03.2026 | 132,15 | 136,20 | 131,20 | 134,18 | 0,83% | 1.452,00 |
| 25.03.2026 | 133,83 | 135,93 | 132,35 | 133,08 | -0,56% | 1.277,00 |
| 24.03.2026 | 132,95 | 134,58 | 131,50 | 133,83 | -0,52% | 2.301,00 |
| 23.03.2026 | 131,43 | 138,85 | 130,00 | 134,52 | 1,70% | 4.151,00 |
| 20.03.2026 | 135,20 | 136,18 | 131,75 | 132,27 | -1,67% | 2.218,00 |
| 19.03.2026 | 136,38 | 136,73 | 131,40 | 134,52 | -1,36% | 3.127,00 |
| 18.03.2026 | 140,85 | 142,00 | 135,98 | 136,38 | -2,55% | 1.425,00 |
| 17.03.2026 | 141,18 | 142,60 | 138,90 | 139,95 | -0,87% | 638,00 |
| 16.03.2026 | 138,25 | 141,43 | 136,20 | 141,18 | 2,12% | 1.804,00 |
| 13.03.2026 | 141,48 | 141,80 | 137,43 | 138,25 | -1,72% | 1.844,00 |
| 12.03.2026 | 140,23 | 141,70 | 137,80 | 140,68 | 0,32% | 1.791,00 |
| 11.03.2026 | 140,83 | 142,08 | 139,00 | 140,23 | -0,36% | 491,00 |
| 10.03.2026 | 141,48 | 142,90 | 137,48 | 140,73 | -0,39% | 4.783,00 |
| 09.03.2026 | 142,23 | 142,68 | 136,20 | 141,27 | -1,10% | 2.948,00 |
| 06.03.2026 | 145,18 | 148,83 | 141,85 | 142,85 | -1,60% | 1.759,00 |
| 05.03.2026 | 141,65 | 149,05 | 139,77 | 145,18 | 2,49% | 4.914,00 |
| 04.03.2026 | 149,33 | 149,33 | 134,85 | 141,65 | -5,14% | 41.566,00 |
| 03.03.2026 | 151,83 | 151,83 | 145,50 | 149,33 | -1,70% | 2.716,00 |
| 02.03.2026 | 156,68 | 157,35 | 150,43 | 151,90 | -4,04% | 6.313,00 |
| 27.02.2026 | 162,38 | 163,40 | 157,65 | 158,30 | -2,51% | 4.582,00 |
| 26.02.2026 | 158,35 | 163,65 | 157,95 | 162,38 | 2,54% | 3.515,00 |
| 25.02.2026 | 160,52 | 161,85 | 157,93 | 158,35 | -1,35% | 2.560,00 |
| 24.02.2026 | 158,60 | 162,48 | 158,33 | 160,52 | 1,20% | 2.777,00 |
| 23.02.2026 | 158,68 | 160,90 | 156,70 | 158,63 | -0,14% | 3.364,00 |
| 20.02.2026 | 155,95 | 160,98 | 154,58 | 158,85 | 1,86% | 4.274,00 |
| 19.02.2026 | 156,70 | 158,25 | 155,35 | 155,95 | -0,38% | 2.691,00 |
| 18.02.2026 | 156,63 | 157,45 | 154,80 | 156,55 | -0,05% | 8.959,00 |
| 17.02.2026 | 153,63 | 156,75 | 153,20 | 156,63 | 1,62% | 10.560,00 |
| 16.02.2026 | 154,95 | 155,63 | 154,05 | 154,13 | -0,53% | 2.359,00 |
| 13.02.2026 | 153,95 | 155,83 | 152,88 | 154,95 | 0,65% | 9.037,00 |
| 12.02.2026 | 155,83 | 155,85 | 153,27 | 153,95 | -0,89% | 11.020,00 |
| 11.02.2026 | 156,40 | 157,85 | 153,38 | 155,33 | -0,51% | 3.183,00 |
| 10.02.2026 | 153,95 | 157,20 | 153,70 | 156,13 | 1,41% | 4.555,00 |
| 09.02.2026 | 152,85 | 154,18 | 152,83 | 153,95 | 0,80% | 4.408,00 |
| 06.02.2026 | 152,40 | 153,15 | 148,70 | 152,73 | 0,86% | 1.691,00 |
| 05.02.2026 | 151,93 | 153,80 | 149,83 | 151,43 | -0,33% | 1.761,00 |
| 04.02.2026 | 148,95 | 153,30 | 148,88 | 151,93 | 2,00% | 7.032,00 |
| 03.02.2026 | 151,05 | 152,18 | 147,40 | 148,95 | -1,31% | 3.000,00 |
| 02.02.2026 | 148,45 | 153,52 | 148,10 | 150,93 | 1,02% | 9.369,00 |
| 30.01.2026 | 152,50 | 155,30 | 148,30 | 149,40 | -1,39% | 13.098,00 |
| 29.01.2026 | 144,93 | 152,00 | 143,48 | 151,50 | 4,37% | 5.227,00 |
| 28.01.2026 | 146,88 | 147,52 | 144,35 | 145,15 | -1,17% | 3.150,00 |
| 27.01.2026 | 147,25 | 149,50 | 145,02 | 146,88 | 0,00% | 3.806,00 |
| 26.01.2026 | 143,93 | 147,25 | 143,77 | 146,88 | 2,07% | 4.773,00 |
| 23.01.2026 | 151,98 | 152,18 | 142,55 | 143,90 | -5,27% | 14.450,00 |
| 22.01.2026 | 156,52 | 157,58 | 151,23 | 151,90 | -2,33% | 5.436,00 |
| 21.01.2026 | 152,43 | 156,80 | 151,10 | 155,52 | 2,23% | 3.884,00 |
| 20.01.2026 | 152,18 | 153,83 | 150,60 | 152,13 | -0,03% | 3.018,00 |
| 19.01.2026 | 158,65 | 160,15 | 151,63 | 152,18 | -4,98% | 12.537,00 |
| 16.01.2026 | 162,20 | 163,08 | 159,52 | 160,15 | -1,26% | 2.179,00 |
| 15.01.2026 | 161,08 | 165,33 | 160,88 | 162,20 | 0,70% | 15.926,00 |
| 14.01.2026 | 163,48 | 165,10 | 159,13 | 161,08 | -1,45% | 8.794,00 |
| 13.01.2026 | 166,95 | 167,00 | 162,80 | 163,45 | -2,10% | 6.324,00 |
| 12.01.2026 | 166,77 | 168,50 | 165,15 | 166,95 | 0,10% | 2.448,00 |
| 09.01.2026 | 164,95 | 169,60 | 164,83 | 166,77 | 1,12% | 5.326,00 |
| 08.01.2026 | 160,38 | 166,25 | 158,25 | 164,93 | 2,65% | 11.055,00 |
| 07.01.2026 | 163,30 | 164,93 | 158,55 | 160,68 | -1,62% | 18.363,00 |
| 06.01.2026 | 170,30 | 170,40 | 157,05 | 163,33 | -4,00% | 27.082,00 |
| 05.01.2026 | 168,02 | 171,33 | 165,95 | 170,13 | 1,01% | 11.069,00 |
| 02.01.2026 | 169,50 | 171,00 | 166,75 | 168,43 | -0,69% | 3.350,00 |
| 30.12.2025 | 168,05 | 169,70 | 167,25 | 169,60 | 0,94% | 1.404,00 |
| 29.12.2025 | 165,85 | 168,95 | 165,05 | 168,02 | 2,19% | 3.350,00 |
| 23.12.2025 | 166,63 | 167,05 | 163,75 | 164,43 | -1,32% | 905,00 |
| 22.12.2025 | 165,18 | 168,35 | 165,08 | 166,63 | 0,88% | 2.471,00 |
| 19.12.2025 | 166,25 | 167,45 | 162,65 | 165,18 | -1,03% | 3.862,00 |
| 18.12.2025 | 165,15 | 167,90 | 163,35 | 166,90 | 1,06% | 2.857,00 |
| 17.12.2025 | 168,50 | 169,27 | 164,88 | 165,15 | -1,99% | 2.274,00 |