159,525€
0,24%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 158,75 | 160,30 | 157,05 | 159,15 | 0,16% | 6.963,00 |
| 12.08.2026 | 162,15 | 162,25 | 158,08 | 158,90 | -2,23% | 2.582,00 |
| 11.08.2026 | 166,90 | 167,95 | 161,05 | 162,52 | -2,24% | 3.888,00 |
| 10.08.2026 | 164,27 | 167,90 | 163,35 | 166,25 | 1,67% | 1.424,00 |
| 07.08.2026 | 164,43 | 165,77 | 162,95 | 163,52 | -0,67% | 2.595,00 |
| 06.08.2026 | 162,43 | 165,25 | 162,43 | 164,63 | 1,04% | 845,00 |
| 05.08.2026 | 161,10 | 164,65 | 160,23 | 162,93 | 1,37% | 2.249,00 |
| 04.08.2026 | 165,65 | 165,90 | 159,75 | 160,73 | -2,38% | 5.309,00 |
| 03.08.2026 | 159,68 | 167,68 | 159,68 | 164,65 | 2,76% | 5.192,00 |
| 31.07.2026 | 158,38 | 163,35 | 157,55 | 160,23 | 1,50% | 8.507,00 |
| 30.07.2026 | 180,75 | 181,27 | 147,05 | 157,85 | -13,11% | 50.124,00 |
| 29.07.2026 | 180,52 | 182,35 | 178,93 | 181,68 | 0,43% | 762,00 |
| 28.07.2026 | 180,27 | 181,77 | 179,08 | 180,90 | 0,63% | 458,00 |
| 27.07.2026 | 172,95 | 180,30 | 172,95 | 179,77 | 4,02% | 3.907,00 |
| 24.07.2026 | 170,80 | 174,55 | 166,68 | 172,83 | 0,52% | 3.199,00 |
| 23.07.2026 | 178,98 | 179,45 | 167,48 | 171,93 | -4,33% | 4.324,00 |
| 22.07.2026 | 179,08 | 181,38 | 176,43 | 179,70 | 0,46% | 1.306,00 |
| 21.07.2026 | 180,65 | 181,58 | 177,98 | 178,88 | -0,74% | 2.444,00 |
| 20.07.2026 | 179,98 | 183,00 | 179,85 | 180,20 | -0,46% | 811,00 |
| 17.07.2026 | 181,80 | 182,90 | 180,25 | 181,02 | -0,01% | 889,00 |
| 16.07.2026 | 182,40 | 183,48 | 179,27 | 181,05 | -0,79% | 782,00 |
| 15.07.2026 | 180,25 | 183,95 | 179,05 | 182,50 | 1,56% | 1.598,00 |
| 14.07.2026 | 183,15 | 183,52 | 179,55 | 179,70 | -2,02% | 1.433,00 |
| 13.07.2026 | 182,13 | 184,30 | 179,50 | 183,40 | 0,55% | 357,00 |
| 10.07.2026 | 181,98 | 182,58 | 179,90 | 182,40 | 0,43% | 3.522,00 |
| 09.07.2026 | 179,83 | 182,20 | 178,75 | 181,63 | 1,20% | 1.862,00 |
| 08.07.2026 | 186,85 | 187,33 | 177,45 | 179,48 | -4,62% | 1.469,00 |
| 07.07.2026 | 185,33 | 188,48 | 184,48 | 188,18 | 1,47% | 1.098,00 |
| 06.07.2026 | 185,30 | 188,77 | 184,50 | 185,45 | 0,05% | 1.902,00 |
| 03.07.2026 | 182,85 | 186,10 | 181,85 | 185,35 | 1,46% | 1.800,00 |
| 02.07.2026 | 180,30 | 185,98 | 180,30 | 182,68 | 1,51% | 2.557,00 |
| 01.07.2026 | 178,40 | 180,98 | 174,93 | 179,95 | 0,63% | 2.361,00 |
| 30.06.2026 | 180,55 | 181,60 | 173,77 | 178,83 | -1,08% | 6.082,00 |
| 29.06.2026 | 180,65 | 183,15 | 179,13 | 180,77 | 0,14% | 2.434,00 |
| 26.06.2026 | 177,75 | 181,18 | 176,40 | 180,52 | 2,02% | 2.379,00 |
| 25.06.2026 | 174,52 | 181,98 | 174,25 | 176,95 | 1,19% | 3.842,00 |
| 24.06.2026 | 171,45 | 176,60 | 170,50 | 174,88 | 2,13% | 2.334,00 |
| 23.06.2026 | 172,20 | 176,50 | 171,23 | 171,23 | -1,48% | 834,00 |
| 22.06.2026 | 174,05 | 175,25 | 170,70 | 173,80 | -0,39% | 1.460,00 |
| 19.06.2026 | 177,35 | 177,55 | 173,35 | 174,48 | -1,44% | 1.641,00 |
| 18.06.2026 | 172,02 | 178,13 | 169,60 | 177,02 | 1,97% | 1.791,00 |
| 17.06.2026 | 173,80 | 174,95 | 172,45 | 173,60 | -0,01% | 655,00 |
| 16.06.2026 | 175,70 | 176,13 | 173,30 | 173,63 | -1,28% | 3.448,00 |
| 15.06.2026 | 176,50 | 180,48 | 174,55 | 175,88 | -0,52% | 2.022,00 |
| 12.06.2026 | 175,48 | 179,65 | 174,40 | 176,80 | 2,05% | 2.560,00 |
| 11.06.2026 | 171,25 | 175,00 | 171,00 | 173,25 | 0,95% | 4.249,00 |
| 10.06.2026 | 168,15 | 172,55 | 167,52 | 171,63 | 2,19% | 4.407,00 |
| 09.06.2026 | 165,30 | 169,68 | 164,10 | 167,95 | 1,65% | 4.352,00 |
| 08.06.2026 | 159,18 | 166,40 | 158,45 | 165,23 | 2,20% | 1.136,00 |
| 05.06.2026 | 160,95 | 164,60 | 159,50 | 161,68 | 0,61% | 1.571,00 |
| 04.06.2026 | 161,43 | 163,45 | 160,05 | 160,70 | -1,31% | 1.083,00 |
| 03.06.2026 | 166,20 | 166,48 | 162,75 | 162,83 | -1,93% | 810,00 |
| 02.06.2026 | 165,77 | 169,25 | 165,40 | 166,02 | 0,70% | 762,00 |
| 01.06.2026 | 166,70 | 168,00 | 163,10 | 164,88 | -1,23% | 3.509,00 |
| 29.05.2026 | 168,48 | 170,30 | 166,38 | 166,93 | -0,42% | 3.345,00 |
| 28.05.2026 | 165,02 | 170,08 | 165,02 | 167,63 | 1,41% | 6.831,00 |
| 27.05.2026 | 157,08 | 168,95 | 157,08 | 165,30 | 5,22% | 10.373,00 |
| 26.05.2026 | 158,20 | 158,40 | 155,10 | 157,10 | -0,71% | 994,00 |
| 25.05.2026 | 155,93 | 159,00 | 155,27 | 158,23 | 2,41% | 1.820,00 |
| 22.05.2026 | 151,38 | 157,48 | 151,10 | 154,50 | 2,71% | 2.449,00 |
| 21.05.2026 | 148,68 | 151,63 | 147,30 | 150,43 | 1,23% | 1.685,00 |
| 20.05.2026 | 146,35 | 149,10 | 144,18 | 148,60 | 1,40% | 836,00 |
| 19.05.2026 | 147,20 | 148,77 | 145,85 | 146,55 | -0,56% | 1.376,00 |
| 18.05.2026 | 146,58 | 149,55 | 143,08 | 147,38 | 0,68% | 866,00 |
| 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 |