137,375€
-0,70%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 136,45 | 136,95 | 135,25 | 136,55 | -1,30% | 26.779,00 |
| 10.04.2026 | 138,00 | 140,05 | 137,40 | 138,35 | 0,44% | 52.365,00 |
| 09.04.2026 | 136,45 | 138,50 | 135,00 | 137,75 | -0,47% | 37.028,00 |
| 08.04.2026 | 139,95 | 140,20 | 136,45 | 138,40 | 4,81% | 63.277,00 |
| 07.04.2026 | 135,80 | 136,75 | 130,50 | 132,05 | -2,55% | 48.536,00 |
| 02.04.2026 | 135,00 | 136,55 | 132,55 | 135,50 | -0,55% | 30.115,00 |
| 01.04.2026 | 137,45 | 141,85 | 135,85 | 136,25 | -2,12% | 54.947,00 |
| 31.03.2026 | 134,40 | 139,20 | 133,55 | 139,20 | 5,06% | 30.796,00 |
| 30.03.2026 | 131,30 | 134,95 | 130,50 | 132,50 | 0,49% | 26.370,00 |
| 27.03.2026 | 135,60 | 135,60 | 131,20 | 131,85 | -1,53% | 20.162,00 |
| 26.03.2026 | 132,00 | 136,40 | 131,25 | 133,90 | 0,00% | 23.795,00 |
| 25.03.2026 | 134,15 | 135,90 | 132,10 | 133,90 | -0,56% | 34.202,00 |
| 24.03.2026 | 132,05 | 134,65 | 131,60 | 134,65 | -0,15% | 26.985,00 |
| 23.03.2026 | 130,95 | 138,60 | 130,20 | 134,85 | 2,55% | 47.537,00 |
| 20.03.2026 | 134,65 | 136,10 | 131,50 | 131,50 | -2,56% | 34.537,00 |
| 19.03.2026 | 136,45 | 136,95 | 131,40 | 134,95 | -1,14% | 72.061,00 |
| 18.03.2026 | 141,30 | 141,95 | 136,45 | 136,50 | -2,43% | 48.652,00 |
| 17.03.2026 | 140,85 | 142,60 | 138,90 | 139,90 | -0,89% | 34.360,00 |
| 16.03.2026 | 140,45 | 141,95 | 136,25 | 141,15 | 1,62% | 73.107,00 |
| 13.03.2026 | 141,90 | 141,90 | 137,50 | 138,90 | -1,87% | 56.341,00 |
| 12.03.2026 | 139,25 | 141,95 | 137,85 | 141,55 | 0,78% | 38.310,00 |
| 11.03.2026 | 141,25 | 142,15 | 139,05 | 140,45 | -0,04% | 34.243,00 |
| 10.03.2026 | 142,00 | 142,85 | 137,50 | 140,50 | -0,57% | 101.453,00 |
| 09.03.2026 | 140,00 | 142,95 | 136,25 | 141,30 | -1,26% | 90.122,00 |
| 06.03.2026 | 146,20 | 148,85 | 142,00 | 143,10 | -1,55% | 49.004,00 |
| 05.03.2026 | 140,95 | 149,00 | 139,75 | 145,35 | 2,50% | 107.501,00 |
| 04.03.2026 | 148,00 | 148,00 | 135,00 | 141,80 | -5,50% | 428.307,00 |
| 03.03.2026 | 150,70 | 150,70 | 145,10 | 150,05 | -1,28% | 78.671,00 |
| 02.03.2026 | 156,05 | 156,05 | 150,65 | 152,00 | -3,71% | 71.924,00 |
| 27.02.2026 | 162,45 | 163,40 | 157,70 | 157,85 | -2,86% | 49.535,00 |
| 26.02.2026 | 158,00 | 163,65 | 158,00 | 162,50 | 2,62% | 40.343,00 |
| 25.02.2026 | 160,95 | 161,60 | 157,75 | 158,35 | -1,65% | 22.914,00 |
| 24.02.2026 | 158,60 | 162,50 | 158,25 | 161,00 | 1,96% | 30.065,00 |
| 23.02.2026 | 157,70 | 160,95 | 156,85 | 157,90 | -0,60% | 35.108,00 |
| 20.02.2026 | 155,75 | 160,80 | 154,55 | 158,85 | 1,83% | 41.264,00 |
| 19.02.2026 | 155,95 | 158,15 | 155,05 | 156,00 | 0,00% | 23.015,00 |
| 18.02.2026 | 157,00 | 157,35 | 154,95 | 156,00 | -0,32% | 27.334,00 |
| 17.02.2026 | 153,45 | 156,95 | 153,05 | 156,50 | 1,49% | 22.345,00 |
| 16.02.2026 | 155,45 | 155,90 | 153,75 | 154,20 | -0,19% | 25.194,00 |
| 13.02.2026 | 153,65 | 155,85 | 153,00 | 154,50 | 0,42% | 15.987,00 |
| 12.02.2026 | 155,45 | 155,75 | 153,50 | 153,85 | -0,74% | 25.757,00 |
| 11.02.2026 | 156,65 | 157,75 | 153,00 | 155,00 | -0,55% | 41.633,00 |
| 10.02.2026 | 153,95 | 157,10 | 153,55 | 155,85 | 1,17% | 45.699,00 |
| 09.02.2026 | 153,50 | 154,20 | 152,85 | 154,05 | 1,28% | 29.012,00 |
| 06.02.2026 | 152,05 | 153,40 | 148,70 | 152,10 | 0,70% | 38.489,00 |
| 05.02.2026 | 152,05 | 153,75 | 149,90 | 151,05 | -1,11% | 31.687,00 |
| 04.02.2026 | 149,15 | 153,30 | 148,60 | 152,75 | 2,90% | 52.755,00 |
| 03.02.2026 | 151,25 | 152,40 | 147,35 | 148,45 | -1,82% | 53.885,00 |
| 02.02.2026 | 149,95 | 153,55 | 148,05 | 151,20 | 0,83% | 67.393,00 |
| 30.01.2026 | 153,50 | 153,95 | 148,30 | 149,95 | -1,02% | 145.679,00 |
| 29.01.2026 | 144,65 | 152,00 | 143,45 | 151,50 | 4,20% | 90.364,00 |
| 28.01.2026 | 146,30 | 147,55 | 144,20 | 145,40 | -0,48% | 41.969,00 |
| 27.01.2026 | 147,90 | 149,45 | 145,00 | 146,10 | -0,20% | 61.007,00 |
| 26.01.2026 | 144,45 | 147,20 | 144,05 | 146,40 | 1,60% | 71.982,00 |
| 23.01.2026 | 151,00 | 151,45 | 142,55 | 144,10 | -5,69% | 239.439,00 |
| 22.01.2026 | 156,15 | 157,20 | 151,40 | 152,80 | -1,70% | 82.987,00 |
| 21.01.2026 | 152,50 | 157,05 | 151,05 | 155,45 | 1,87% | 58.782,00 |
| 20.01.2026 | 151,35 | 153,75 | 150,55 | 152,60 | 0,39% | 59.730,00 |
| 19.01.2026 | 156,95 | 157,00 | 151,65 | 152,00 | -5,50% | 162.712,00 |
| 16.01.2026 | 163,00 | 163,15 | 159,50 | 160,85 | -0,92% | 45.371,00 |
| 15.01.2026 | 161,45 | 165,20 | 161,15 | 162,35 | 0,53% | 39.530,00 |
| 14.01.2026 | 163,25 | 164,75 | 159,20 | 161,50 | -1,40% | 38.870,00 |
| 13.01.2026 | 166,25 | 166,95 | 162,90 | 163,80 | -2,33% | 32.134,00 |
| 12.01.2026 | 167,30 | 168,55 | 165,05 | 167,70 | 0,72% | 28.642,00 |
| 09.01.2026 | 165,00 | 169,50 | 164,75 | 166,50 | 0,76% | 69.345,00 |
| 08.01.2026 | 160,05 | 166,05 | 158,30 | 165,25 | 3,18% | 82.253,00 |
| 07.01.2026 | 164,00 | 164,80 | 158,55 | 160,15 | -2,17% | 80.560,00 |
| 06.01.2026 | 169,70 | 169,70 | 157,20 | 163,70 | -4,21% | 257.290,00 |
| 05.01.2026 | 169,25 | 171,25 | 165,95 | 170,90 | 1,18% | 65.096,00 |
| 02.01.2026 | 169,35 | 171,05 | 166,85 | 168,90 | -0,44% | 40.270,00 |
| 30.12.2025 | 167,40 | 169,70 | 167,40 | 169,65 | 0,71% | 19.886,00 |
| 29.12.2025 | 165,60 | 168,85 | 165,05 | 168,45 | 2,21% | 44.867,00 |
| 23.12.2025 | 167,05 | 167,05 | 163,75 | 164,80 | -1,38% | 25.408,00 |
| 22.12.2025 | 165,60 | 168,35 | 165,10 | 167,10 | 1,24% | 22.620,00 |
| 19.12.2025 | 164,80 | 167,35 | 163,10 | 165,05 | -0,96% | 48.076,00 |
| 18.12.2025 | 165,05 | 167,75 | 163,40 | 166,65 | 0,97% | 25.366,00 |
| 17.12.2025 | 168,85 | 169,45 | 164,80 | 165,05 | -2,37% | 26.949,00 |
| 16.12.2025 | 165,95 | 169,55 | 165,40 | 169,05 | 1,29% | 25.324,00 |
| 15.12.2025 | 169,30 | 169,30 | 165,35 | 166,90 | -0,92% | 36.554,00 |
| 12.12.2025 | 165,00 | 169,30 | 164,75 | 168,45 | 2,56% | 69.557,00 |
| 11.12.2025 | 161,25 | 165,00 | 160,05 | 164,25 | 1,01% | 30.266,00 |
| 10.12.2025 | 160,25 | 162,95 | 157,75 | 162,60 | 1,56% | 24.774,00 |
| 09.12.2025 | 160,50 | 160,70 | 157,70 | 160,10 | -0,25% | 33.914,00 |
| 08.12.2025 | 164,95 | 165,45 | 160,05 | 160,50 | -2,49% | 38.980,00 |
| 05.12.2025 | 162,45 | 166,55 | 161,50 | 164,60 | 1,17% | 47.834,00 |
| 04.12.2025 | 160,55 | 164,20 | 160,30 | 162,70 | 1,53% | 23.474,00 |
| 03.12.2025 | 160,95 | 161,95 | 159,00 | 160,25 | 0,56% | 22.659,00 |
| 02.12.2025 | 161,25 | 162,15 | 158,35 | 159,35 | -1,67% | 33.619,00 |
| 01.12.2025 | 160,25 | 162,35 | 159,00 | 162,05 | 0,84% | 24.489,00 |
| 28.11.2025 | 159,55 | 160,95 | 158,35 | 160,70 | 0,16% | 19.508,00 |
| 27.11.2025 | 159,85 | 161,70 | 159,00 | 160,45 | 0,79% | 45.807,00 |
| 26.11.2025 | 156,10 | 159,70 | 153,25 | 159,20 | 2,31% | 38.000,00 |
| 25.11.2025 | 152,65 | 155,60 | 150,55 | 155,60 | 1,70% | 30.739,00 |
| 24.11.2025 | 153,50 | 153,85 | 151,15 | 153,00 | 0,00% | 25.859,00 |
| 21.11.2025 | 149,85 | 153,55 | 149,75 | 153,00 | -0,03% | 40.634,00 |
| 19.11.2025 | 153,75 | 154,50 | 151,85 | 153,05 | -0,94% | 40.181,00 |
| 18.11.2025 | 158,25 | 158,80 | 153,55 | 154,50 | -3,01% | 60.322,00 |
| 17.11.2025 | 162,55 | 162,75 | 158,25 | 159,30 | -2,06% | 35.204,00 |
| 14.11.2025 | 162,85 | 164,00 | 158,45 | 162,65 | -0,52% | 34.006,00 |
| 13.11.2025 | 165,95 | 166,15 | 162,10 | 163,50 | -1,36% | 33.025,00 |