165,850€
1,94%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 162,25 | 166,58 | 162,15 | 165,40 | 1,66% | 21.416,00 |
| 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 | 2,00% | 40.634,00 |
| 20.11.2025 | 154,85 | 155,70 | 150,00 | 150,00 | -1,99% | 52.954,00 |
| 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 |
| 12.11.2025 | 163,00 | 166,00 | 162,05 | 165,75 | 1,69% | 50.008,00 |
| 11.11.2025 | 158,85 | 163,45 | 158,00 | 163,00 | 3,16% | 37.616,00 |
| 10.11.2025 | 160,90 | 161,15 | 156,25 | 158,00 | -0,54% | 69.139,00 |
| 07.11.2025 | 159,55 | 161,60 | 156,95 | 158,85 | -0,22% | 30.483,00 |
| 06.11.2025 | 159,95 | 164,40 | 158,55 | 159,20 | -1,27% | 57.032,00 |
| 05.11.2025 | 157,05 | 161,45 | 152,70 | 161,25 | 2,12% | 75.922,00 |
| 04.11.2025 | 161,85 | 161,85 | 157,00 | 157,90 | -3,22% | 99.178,00 |
| 03.11.2025 | 165,20 | 165,25 | 161,45 | 163,15 | -0,52% | 81.220,00 |
| 31.10.2025 | 167,50 | 168,35 | 163,20 | 164,00 | -2,12% | 76.676,00 |
| 30.10.2025 | 167,45 | 170,40 | 165,05 | 167,55 | 0,24% | 149.344,00 |
| 29.10.2025 | 184,65 | 186,70 | 164,65 | 167,15 | -9,60% | 289.589,00 |
| 28.10.2025 | 185,20 | 187,95 | 183,90 | 184,90 | -1,15% | 30.200,00 |
| 27.10.2025 | 188,40 | 189,95 | 185,55 | 187,05 | -0,48% | 24.363,00 |
| 24.10.2025 | 190,65 | 191,20 | 186,20 | 187,95 | -1,18% | 20.931,00 |
| 23.10.2025 | 189,90 | 191,20 | 188,30 | 190,20 | 0,37% | 27.346,00 |
| 22.10.2025 | 198,15 | 198,35 | 183,40 | 189,50 | -3,32% | 105.318,00 |
| 21.10.2025 | 194,80 | 200,90 | 193,00 | 196,00 | 1,03% | 90.139,00 |
| 20.10.2025 | 192,75 | 195,75 | 192,05 | 194,00 | 1,04% | 34.050,00 |
| 17.10.2025 | 190,80 | 192,55 | 188,80 | 192,00 | 0,08% | 22.388,00 |
| 16.10.2025 | 188,35 | 192,75 | 188,35 | 191,85 | 1,91% | 20.082,00 |
| 15.10.2025 | 188,55 | 191,20 | 186,90 | 188,25 | 0,13% | 13.597,00 |
| 14.10.2025 | 189,00 | 189,30 | 185,80 | 188,00 | -0,37% | 11.795,00 |
| 13.10.2025 | 187,60 | 190,45 | 187,05 | 188,70 | 1,29% | 18.211,00 |
| 10.10.2025 | 192,45 | 195,60 | 186,15 | 186,30 | -2,72% | 34.213,00 |
| 09.10.2025 | 193,70 | 196,00 | 190,40 | 191,50 | -1,01% | 33.162,00 |
| 08.10.2025 | 188,10 | 194,05 | 186,55 | 193,45 | 3,26% | 45.126,00 |
| 07.10.2025 | 188,40 | 189,65 | 186,55 | 187,35 | -0,35% | 25.224,00 |
| 06.10.2025 | 189,00 | 189,95 | 184,85 | 188,00 | 0,08% | 32.267,00 |
| 03.10.2025 | 186,35 | 188,10 | 186,35 | 187,85 | 0,35% | 13.198,00 |
| 02.10.2025 | 187,00 | 189,40 | 186,05 | 187,20 | 0,11% | 41.114,00 |
| 01.10.2025 | 180,45 | 187,00 | 178,25 | 187,00 | 3,14% | 60.682,00 |
| 30.09.2025 | 180,35 | 186,05 | 179,50 | 181,30 | -0,17% | 37.509,00 |
| 29.09.2025 | 181,10 | 182,30 | 180,10 | 181,60 | 0,53% | 14.812,00 |
| 26.09.2025 | 180,60 | 182,25 | 178,55 | 180,65 | 0,11% | 14.035,00 |
| 25.09.2025 | 185,45 | 188,25 | 176,60 | 180,45 | -2,09% | 42.800,00 |
| 24.09.2025 | 185,35 | 186,15 | 182,10 | 184,30 | -0,59% | 22.974,00 |
| 23.09.2025 | 179,05 | 186,30 | 178,75 | 185,40 | 3,23% | 57.407,00 |
| 22.09.2025 | 180,00 | 180,45 | 177,05 | 179,60 | -0,31% | 24.658,00 |
| 19.09.2025 | 181,75 | 182,20 | 178,90 | 180,15 | -0,91% | 18.525,00 |
| 18.09.2025 | 179,25 | 182,00 | 178,80 | 181,80 | 1,68% | 28.911,00 |
| 17.09.2025 | 176,05 | 179,05 | 173,60 | 178,80 | 1,53% | 34.372,00 |
| 16.09.2025 | 178,55 | 179,35 | 174,80 | 176,10 | -1,51% | 26.329,00 |
| 15.09.2025 | 178,05 | 179,55 | 177,00 | 178,80 | 0,65% | 21.263,00 |
| 12.09.2025 | 178,00 | 179,55 | 176,45 | 177,65 | -0,84% | 17.754,00 |
| 11.09.2025 | 177,55 | 180,35 | 177,25 | 179,15 | 0,11% | 18.824,00 |
| 10.09.2025 | 179,20 | 179,80 | 177,15 | 178,95 | -0,11% | 21.166,00 |
| 09.09.2025 | 181,50 | 182,75 | 178,00 | 179,15 | -1,65% | 33.475,00 |
| 08.09.2025 | 176,50 | 182,75 | 175,70 | 182,15 | 3,41% | 68.758,00 |
| 05.09.2025 | 172,90 | 176,60 | 170,65 | 176,15 | 1,26% | 50.128,00 |
| 04.09.2025 | 171,80 | 173,95 | 170,85 | 173,95 | 1,43% | 30.369,00 |
| 03.09.2025 | 168,55 | 172,25 | 167,50 | 171,50 | 3,63% | 61.978,00 |
| 02.09.2025 | 166,05 | 166,45 | 163,25 | 165,50 | -0,66% | 49.400,00 |
| 01.09.2025 | 167,65 | 167,85 | 165,80 | 166,60 | -0,48% | 19.620,00 |
| 29.08.2025 | 169,65 | 170,20 | 166,05 | 167,40 | -1,50% | 22.675,00 |
| 28.08.2025 | 169,00 | 170,30 | 167,95 | 169,95 | 0,53% | 23.072,00 |
| 27.08.2025 | 168,90 | 170,15 | 167,25 | 169,05 | 0,65% | 28.135,00 |
| 26.08.2025 | 168,80 | 169,65 | 167,20 | 167,95 | -1,67% | 24.294,00 |
| 25.08.2025 | 172,00 | 174,00 | 169,00 | 170,80 | -0,64% | 39.047,00 |
| 22.08.2025 | 168,50 | 172,00 | 167,60 | 171,90 | 2,60% | 33.357,00 |
| 21.08.2025 | 169,80 | 170,90 | 167,55 | 167,55 | -1,41% | 26.738,00 |
| 20.08.2025 | 168,80 | 170,40 | 168,00 | 169,95 | 0,06% | 29.858,00 |
| 19.08.2025 | 166,75 | 170,00 | 166,60 | 169,85 | 2,07% | 34.694,00 |
| 18.08.2025 | 167,45 | 167,70 | 165,95 | 166,40 | -0,30% | 15.043,00 |
| 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 |