207,000€
1,16%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.02.2024 | 176,62 | 177,90 | 172,14 | 175,94 | 0,15% | 9.667,00 |
05.02.2024 | 176,88 | 180,28 | 175,32 | 175,68 | -0,06% | 27.614,00 |
02.02.2024 | 174,12 | 177,88 | 172,72 | 175,78 | 1,02% | 14.931,00 |
01.02.2024 | 163,98 | 175,10 | 160,42 | 174,00 | 6,75% | 81.912,00 |
31.01.2024 | 178,92 | 181,50 | 161,02 | 163,00 | -9,04% | 92.173,00 |
30.01.2024 | 177,92 | 179,98 | 177,02 | 179,20 | 0,40% | 6.927,00 |
29.01.2024 | 177,12 | 178,48 | 175,42 | 178,48 | 1,04% | 8.691,00 |
26.01.2024 | 175,98 | 178,00 | 173,60 | 176,64 | 0,07% | 10.184,00 |
25.01.2024 | 165,88 | 177,50 | 163,96 | 176,52 | 6,53% | 29.348,00 |
24.01.2024 | 169,52 | 171,68 | 160,44 | 165,70 | -0,93% | 24.809,00 |
23.01.2024 | 167,26 | 169,00 | 166,20 | 167,26 | 0,65% | 6.454,00 |
22.01.2024 | 166,00 | 167,48 | 165,52 | 166,18 | 0,19% | 10.584,00 |
19.01.2024 | 165,02 | 166,94 | 164,24 | 165,86 | 0,58% | 7.068,00 |
18.01.2024 | 165,88 | 167,44 | 163,14 | 164,90 | -0,52% | 13.137,00 |
17.01.2024 | 169,78 | 169,78 | 164,14 | 165,76 | -3,18% | 20.553,00 |
16.01.2024 | 174,46 | 174,98 | 170,90 | 171,20 | -2,36% | 11.394,00 |
15.01.2024 | 177,50 | 178,50 | 174,66 | 175,34 | -1,21% | 9.246,00 |
12.01.2024 | 178,34 | 180,32 | 176,98 | 177,48 | -0,45% | 6.026,00 |
11.01.2024 | 180,46 | 181,88 | 176,46 | 178,28 | -0,94% | 15.682,00 |
10.01.2024 | 177,68 | 180,12 | 177,18 | 179,98 | 1,11% | 8.739,00 |
09.01.2024 | 177,88 | 178,72 | 176,18 | 178,00 | 0,11% | 5.847,00 |
08.01.2024 | 172,30 | 177,80 | 171,42 | 177,80 | 2,89% | 16.954,00 |
05.01.2024 | 173,34 | 174,32 | 169,74 | 172,80 | -0,35% | 17.145,00 |
04.01.2024 | 178,50 | 178,52 | 170,64 | 173,40 | -3,52% | 54.419,00 |
03.01.2024 | 181,50 | 182,48 | 178,12 | 179,72 | -1,66% | 14.851,00 |
02.01.2024 | 184,30 | 186,50 | 181,18 | 182,76 | -0,80% | 22.746,00 |
29.12.2023 | 184,56 | 185,40 | 183,80 | 184,24 | -0,08% | 12.453,00 |
28.12.2023 | 185,70 | 186,36 | 182,90 | 184,38 | -0,45% | 17.131,00 |
27.12.2023 | 184,50 | 186,50 | 184,28 | 185,22 | 0,40% | 15.101,00 |
22.12.2023 | 187,98 | 188,00 | 181,74 | 184,48 | -5,16% | 74.019,00 |
21.12.2023 | 194,52 | 197,00 | 193,32 | 194,52 | 0,31% | 11.379,00 |
20.12.2023 | 193,08 | 196,28 | 191,90 | 193,92 | 0,29% | 15.620,00 |
19.12.2023 | 192,06 | 193,50 | 191,14 | 193,36 | 0,81% | 10.510,00 |
18.12.2023 | 191,62 | 192,38 | 189,76 | 191,80 | -0,38% | 11.182,00 |
15.12.2023 | 197,20 | 197,72 | 190,86 | 192,54 | -1,93% | 19.370,00 |
14.12.2023 | 196,50 | 198,22 | 194,88 | 196,32 | 0,52% | 21.035,00 |
13.12.2023 | 194,58 | 196,00 | 193,28 | 195,30 | 0,91% | 12.450,00 |
12.12.2023 | 194,02 | 196,00 | 192,80 | 193,54 | -0,50% | 10.589,00 |
11.12.2023 | 193,08 | 194,52 | 192,72 | 194,52 | 0,63% | 8.636,00 |
08.12.2023 | 191,04 | 194,80 | 189,60 | 193,30 | 0,86% | 16.235,00 |
07.12.2023 | 196,06 | 196,86 | 188,52 | 191,66 | -2,30% | 25.481,00 |
06.12.2023 | 195,86 | 198,24 | 194,52 | 196,18 | 0,76% | 21.986,00 |
05.12.2023 | 193,78 | 195,78 | 193,50 | 194,70 | 0,36% | 12.631,00 |
04.12.2023 | 194,00 | 196,08 | 193,26 | 194,00 | 0,52% | 14.764,00 |
01.12.2023 | 192,98 | 194,60 | 191,94 | 193,00 | 0,12% | 11.918,00 |
30.11.2023 | 192,90 | 194,60 | 191,56 | 192,76 | -0,22% | 10.042,00 |
29.11.2023 | 187,02 | 193,74 | 186,34 | 193,18 | 3,76% | 29.770,00 |
28.11.2023 | 184,68 | 186,98 | 183,50 | 186,18 | 0,81% | 4.553,00 |
27.11.2023 | 184,00 | 185,80 | 183,66 | 184,68 | 0,30% | 9.432,00 |
24.11.2023 | 185,26 | 185,60 | 183,28 | 184,12 | -0,59% | 7.137,00 |
23.11.2023 | 186,86 | 187,70 | 185,10 | 185,22 | -1,31% | 6.966,00 |
22.11.2023 | 184,52 | 187,68 | 184,52 | 187,68 | 1,44% | 11.833,00 |
21.11.2023 | 182,94 | 187,24 | 181,92 | 185,02 | 1,37% | 19.619,00 |
20.11.2023 | 178,92 | 183,68 | 178,52 | 182,52 | 1,60% | 13.496,00 |
17.11.2023 | 177,34 | 181,36 | 176,18 | 179,64 | 1,49% | 16.603,00 |
16.11.2023 | 179,24 | 179,82 | 175,80 | 177,00 | -0,87% | 12.998,00 |
15.11.2023 | 179,00 | 180,78 | 177,22 | 178,56 | -0,23% | 24.338,00 |
14.11.2023 | 170,14 | 179,50 | 169,84 | 178,98 | 5,10% | 21.464,00 |
13.11.2023 | 170,98 | 171,74 | 168,70 | 170,30 | -0,72% | 14.914,00 |
10.11.2023 | 173,00 | 173,08 | 169,42 | 171,54 | -0,95% | 9.970,00 |
09.11.2023 | 169,52 | 174,50 | 167,50 | 173,18 | 2,16% | 12.288,00 |
08.11.2023 | 171,12 | 173,62 | 167,34 | 169,52 | -1,76% | 15.918,00 |
07.11.2023 | 172,10 | 172,86 | 169,50 | 172,56 | -0,06% | 7.116,00 |