166,500€
-1,07%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 168,25 | 168,95 | 166,00 | 166,90 | -0,83% | 20.271,00 |
| 14.08.2025 | 168,15 | 169,30 | 166,25 | 168,30 | -0,62% | 38.359,00 |
| 13.08.2025 | 167,75 | 169,35 | 166,85 | 169,35 | 1,16% | 31.242,00 |
| 12.08.2025 | 165,45 | 167,95 | 164,30 | 167,40 | 1,73% | 26.696,00 |
| 11.08.2025 | 169,25 | 169,40 | 164,05 | 164,55 | -1,82% | 34.677,00 |
| 08.08.2025 | 167,75 | 169,10 | 166,50 | 167,60 | 0,00% | 21.400,00 |
| 07.08.2025 | 164,15 | 168,70 | 161,00 | 167,60 | 2,48% | 55.777,00 |
| 06.08.2025 | 166,70 | 167,95 | 162,65 | 163,55 | -1,95% | 47.442,00 |
| 05.08.2025 | 167,95 | 168,45 | 165,40 | 166,80 | -0,63% | 38.044,00 |
| 04.08.2025 | 169,45 | 169,50 | 166,30 | 167,85 | 0,27% | 50.604,00 |
| 01.08.2025 | 168,50 | 170,25 | 164,80 | 167,40 | 0,00% | 107.732,00 |
| 31.07.2025 | 178,50 | 179,45 | 167,35 | 167,40 | -5,42% | 224.864,00 |
| 30.07.2025 | 197,70 | 198,00 | 175,05 | 177,00 | -11,19% | 335.209,00 |
| 29.07.2025 | 197,70 | 199,70 | 196,00 | 199,30 | 1,27% | 11.751,00 |
| 28.07.2025 | 202,30 | 203,10 | 195,15 | 196,80 | -1,11% | 11.978,00 |
| 25.07.2025 | 193,95 | 199,95 | 192,50 | 199,00 | 0,51% | 41.703,00 |
| 24.07.2025 | 202,20 | 203,80 | 197,20 | 198,00 | -1,83% | 24.922,00 |
| 23.07.2025 | 205,40 | 205,60 | 198,90 | 201,70 | -1,27% | 31.693,00 |
| 22.07.2025 | 204,80 | 205,40 | 200,30 | 204,30 | -0,49% | 10.962,00 |
| 21.07.2025 | 205,00 | 207,10 | 203,00 | 205,30 | -0,05% | 10.193,00 |
| 18.07.2025 | 207,30 | 208,80 | 204,20 | 205,40 | -0,29% | 15.759,00 |
| 17.07.2025 | 208,80 | 210,10 | 204,50 | 206,00 | -1,20% | 18.443,00 |
| 16.07.2025 | 207,40 | 209,80 | 206,20 | 208,50 | 0,19% | 3.733,00 |
| 15.07.2025 | 207,70 | 208,80 | 206,00 | 208,10 | -0,10% | 8.441,00 |
| 14.07.2025 | 207,00 | 208,30 | 205,00 | 208,30 | 0,14% | 16.282,00 |
| 11.07.2025 | 212,10 | 212,10 | 207,10 | 208,00 | -2,35% | 9.487,00 |
| 10.07.2025 | 212,10 | 215,00 | 211,50 | 213,00 | 0,28% | 8.449,00 |
| 09.07.2025 | 208,30 | 213,50 | 207,10 | 212,40 | 1,53% | 14.742,00 |
| 08.07.2025 | 208,30 | 209,90 | 207,20 | 209,20 | 0,34% | 7.850,00 |
| 07.07.2025 | 205,10 | 210,70 | 204,80 | 208,50 | 1,31% | 11.298,00 |
| 04.07.2025 | 206,00 | 207,10 | 203,70 | 205,80 | -0,77% | 18.152,00 |
| 03.07.2025 | 207,80 | 210,10 | 205,50 | 207,40 | -0,29% | 14.621,00 |
| 02.07.2025 | 208,10 | 212,60 | 205,80 | 208,00 | 0,39% | 18.768,00 |
| 01.07.2025 | 198,80 | 208,10 | 198,80 | 207,20 | 4,12% | 19.303,00 |
| 30.06.2025 | 199,95 | 202,00 | 197,05 | 199,00 | -0,10% | 16.574,00 |
| 27.06.2025 | 196,50 | 200,40 | 196,20 | 199,20 | 2,34% | 21.966,00 |
| 26.06.2025 | 197,60 | 198,50 | 192,25 | 194,65 | -1,22% | 17.260,00 |
| 25.06.2025 | 199,35 | 200,30 | 195,25 | 197,05 | -0,88% | 22.946,00 |
| 24.06.2025 | 198,75 | 203,00 | 194,75 | 198,80 | 0,73% | 20.576,00 |
| 23.06.2025 | 194,95 | 198,65 | 193,65 | 197,35 | 0,89% | 7.636,00 |
| 20.06.2025 | 195,00 | 196,45 | 194,05 | 195,60 | 1,61% | 8.853,00 |
| 19.06.2025 | 196,05 | 197,45 | 192,40 | 192,50 | -2,06% | 6.897,00 |
| 18.06.2025 | 196,25 | 198,95 | 196,25 | 196,55 | -0,13% | 4.624,00 |
| 17.06.2025 | 200,10 | 200,70 | 196,80 | 196,80 | -2,48% | 13.184,00 |
| 16.06.2025 | 200,00 | 202,70 | 199,40 | 201,80 | 1,74% | 10.656,00 |
| 13.06.2025 | 203,10 | 205,00 | 198,30 | 198,35 | -3,62% | 17.191,00 |
| 12.06.2025 | 208,90 | 208,90 | 205,00 | 205,80 | -1,67% | 8.725,00 |
| 11.06.2025 | 211,80 | 213,50 | 209,10 | 209,30 | -1,37% | 5.753,00 |
| 10.06.2025 | 213,10 | 215,00 | 211,80 | 212,20 | -0,38% | 4.558,00 |
| 09.06.2025 | 211,60 | 215,50 | 210,20 | 213,00 | 0,38% | 4.656,00 |
| 06.06.2025 | 210,00 | 212,20 | 208,00 | 212,20 | -0,09% | 9.516,00 |
| 05.06.2025 | 213,60 | 215,50 | 210,80 | 212,40 | -1,12% | 8.659,00 |
| 04.06.2025 | 216,40 | 218,50 | 213,20 | 214,80 | -0,56% | 5.559,00 |
| 03.06.2025 | 217,90 | 219,00 | 212,90 | 216,00 | -1,23% | 8.213,00 |
| 02.06.2025 | 218,60 | 219,90 | 213,80 | 218,70 | -0,82% | 6.285,00 |
| 30.05.2025 | 221,10 | 221,70 | 217,90 | 220,50 | -0,18% | 3.108,00 |
| 29.05.2025 | 222,30 | 228,90 | 218,90 | 220,90 | 0,87% | 12.386,00 |
| 28.05.2025 | 220,60 | 221,10 | 217,80 | 219,00 | -0,36% | 6.078,00 |
| 27.05.2025 | 218,90 | 223,00 | 217,00 | 219,80 | 0,37% | 8.552,00 |
| 26.05.2025 | 214,00 | 219,50 | 214,00 | 219,00 | 2,67% | 8.990,00 |
| 23.05.2025 | 219,00 | 220,20 | 209,40 | 213,30 | -2,29% | 11.248,00 |
| 22.05.2025 | 218,70 | 219,70 | 216,90 | 218,30 | -0,05% | 3.796,00 |
| 21.05.2025 | 220,90 | 221,20 | 217,90 | 218,40 | -0,77% | 6.196,00 |
| 20.05.2025 | 218,60 | 223,00 | 216,20 | 220,10 | 0,78% | 11.156,00 |
| 19.05.2025 | 219,40 | 220,00 | 216,70 | 218,40 | -0,05% | 4.274,00 |
| 16.05.2025 | 216,60 | 220,00 | 216,50 | 218,50 | -0,68% | 15.501,00 |
| 15.05.2025 | 222,70 | 222,70 | 218,30 | 220,00 | -1,52% | 5.920,00 |
| 14.05.2025 | 223,80 | 224,40 | 220,80 | 223,40 | -0,09% | 6.304,00 |
| 13.05.2025 | 217,20 | 224,90 | 216,10 | 223,60 | 3,14% | 17.424,00 |
| 12.05.2025 | 210,90 | 219,20 | 210,90 | 216,80 | 3,53% | 22.122,00 |
| 09.05.2025 | 210,00 | 212,10 | 208,20 | 209,40 | 0,00% | 4.334,00 |
| 08.05.2025 | 208,00 | 210,70 | 206,90 | 209,40 | 1,11% | 7.342,00 |
| 07.05.2025 | 205,90 | 208,00 | 204,60 | 207,10 | 0,73% | 6.458,00 |
| 06.05.2025 | 206,30 | 209,80 | 203,70 | 205,60 | -1,25% | 11.571,00 |
| 05.05.2025 | 207,20 | 211,00 | 206,00 | 208,20 | 0,43% | 10.257,00 |
| 02.05.2025 | 205,00 | 210,00 | 203,50 | 207,30 | 1,97% | 16.014,00 |
| 30.04.2025 | 211,60 | 211,90 | 201,00 | 203,30 | -4,55% | 17.300,00 |
| 29.04.2025 | 218,20 | 218,70 | 209,60 | 213,00 | -2,43% | 15.200,00 |
| 28.04.2025 | 217,70 | 219,40 | 216,20 | 218,30 | 0,32% | 6.523,00 |
| 25.04.2025 | 216,60 | 219,50 | 214,60 | 217,60 | -0,09% | 9.105,00 |
| 24.04.2025 | 220,30 | 220,80 | 212,90 | 217,80 | -0,55% | 25.663,00 |
| 23.04.2025 | 209,30 | 219,90 | 206,80 | 219,00 | 6,78% | 23.629,00 |
| 22.04.2025 | 197,80 | 206,40 | 197,55 | 205,10 | 3,27% | 9.088,00 |
| 17.04.2025 | 199,45 | 200,10 | 196,85 | 198,60 | 0,81% | 6.771,00 |
| 16.04.2025 | 197,00 | 199,80 | 193,85 | 197,00 | -0,53% | 8.004,00 |
| 15.04.2025 | 201,80 | 202,60 | 197,65 | 198,05 | -1,47% | 14.298,00 |
| 14.04.2025 | 200,40 | 203,30 | 198,50 | 201,00 | 1,34% | 23.181,00 |
| 11.04.2025 | 199,40 | 202,80 | 190,80 | 198,35 | 0,61% | 9.873,00 |
| 10.04.2025 | 204,00 | 208,90 | 193,80 | 197,15 | -3,83% | 24.450,00 |
| 09.04.2025 | 182,60 | 205,00 | 182,05 | 205,00 | 10,93% | 48.389,00 |
| 08.04.2025 | 191,00 | 194,30 | 180,75 | 184,80 | -2,17% | 35.486,00 |
| 07.04.2025 | 190,10 | 197,90 | 175,40 | 188,90 | -4,21% | 39.874,00 |
| 04.04.2025 | 194,95 | 200,00 | 182,85 | 197,20 | 0,66% | 54.606,00 |
| 03.04.2025 | 214,00 | 214,30 | 194,00 | 195,90 | -11,20% | 83.722,00 |
| 02.04.2025 | 222,10 | 223,00 | 219,60 | 220,60 | -0,63% | 3.849,00 |
| 01.04.2025 | 218,80 | 225,30 | 217,80 | 222,00 | 1,79% | 5.748,00 |
| 31.03.2025 | 219,70 | 219,80 | 214,20 | 218,10 | -1,58% | 7.203,00 |
| 28.03.2025 | 220,60 | 222,40 | 218,20 | 221,60 | -0,36% | 3.375,00 |
| 27.03.2025 | 220,10 | 222,90 | 217,20 | 222,40 | 0,72% | 5.788,00 |
| 26.03.2025 | 224,40 | 225,80 | 219,50 | 220,80 | -1,74% | 5.805,00 |