222,100€
0,05%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 222,70 | 223,30 | 222,10 | 222,45 | 0,20% | 177,00 |
| 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 |
| 25.03.2025 | 220,90 | 226,00 | 220,90 | 224,70 | 0,72% | 3.629,00 |
| 24.03.2025 | 224,00 | 227,00 | 221,20 | 223,10 | 0,50% | 7.557,00 |
| 21.03.2025 | 222,00 | 224,70 | 220,00 | 222,00 | -0,63% | 7.573,00 |
| 20.03.2025 | 225,60 | 227,20 | 222,00 | 223,40 | -1,02% | 4.537,00 |
| 19.03.2025 | 223,00 | 227,80 | 222,10 | 225,70 | 0,58% | 9.416,00 |
| 18.03.2025 | 223,70 | 226,00 | 221,50 | 224,40 | -0,09% | 23.357,00 |
| 17.03.2025 | 222,90 | 224,80 | 219,40 | 224,60 | 0,40% | 9.715,00 |
| 14.03.2025 | 221,10 | 228,00 | 219,80 | 223,70 | 1,64% | 11.781,00 |
| 13.03.2025 | 220,00 | 225,50 | 218,70 | 220,10 | -1,12% | 10.278,00 |
| 12.03.2025 | 223,20 | 224,00 | 219,10 | 222,60 | 0,27% | 13.737,00 |
| 11.03.2025 | 227,90 | 228,80 | 218,30 | 222,00 | -1,94% | 14.184,00 |
| 10.03.2025 | 237,60 | 239,00 | 225,10 | 226,40 | -5,39% | 10.061,00 |
| 07.03.2025 | 238,90 | 239,60 | 233,90 | 239,30 | -0,17% | 9.803,00 |
| 06.03.2025 | 239,90 | 243,90 | 234,90 | 239,70 | 0,59% | 11.015,00 |
| 05.03.2025 | 233,10 | 242,30 | 228,20 | 238,30 | -1,12% | 49.354,00 |
| 04.03.2025 | 246,00 | 247,50 | 236,60 | 241,00 | -1,95% | 11.624,00 |
| 03.03.2025 | 246,80 | 249,60 | 243,60 | 245,80 | 0,33% | 5.741,00 |
| 28.02.2025 | 243,00 | 246,90 | 240,10 | 245,00 | 0,74% | 3.917,00 |
| 27.02.2025 | 245,30 | 247,70 | 243,10 | 243,20 | -0,90% | 2.620,00 |
| 26.02.2025 | 246,30 | 248,20 | 245,10 | 245,40 | -0,12% | 7.684,00 |
| 25.02.2025 | 245,00 | 247,40 | 243,10 | 245,70 | 0,41% | 5.164,00 |
| 24.02.2025 | 247,30 | 249,70 | 243,90 | 244,70 | 0,37% | 4.229,00 |
| 21.02.2025 | 246,70 | 248,80 | 243,00 | 243,80 | -0,97% | 5.044,00 |
| 20.02.2025 | 250,50 | 251,60 | 245,40 | 246,20 | -1,12% | 6.431,00 |
| 19.02.2025 | 255,90 | 256,20 | 248,00 | 249,00 | -2,77% | 6.532,00 |
| 18.02.2025 | 259,40 | 261,00 | 253,80 | 256,10 | -1,39% | 6.401,00 |
| 17.02.2025 | 258,20 | 260,80 | 257,10 | 259,70 | 0,08% | 4.877,00 |
| 14.02.2025 | 261,10 | 262,90 | 257,70 | 259,50 | -0,19% | 3.996,00 |
| 13.02.2025 | 262,00 | 263,70 | 259,00 | 260,00 | -0,19% | 14.869,00 |
| 12.02.2025 | 254,60 | 261,00 | 254,60 | 260,50 | 2,16% | 14.618,00 |
| 11.02.2025 | 256,50 | 257,80 | 253,80 | 255,00 | -0,62% | 1.804,00 |
| 10.02.2025 | 252,90 | 258,40 | 252,80 | 256,60 | 1,06% | 2.942,00 |
| 07.02.2025 | 258,80 | 259,40 | 252,70 | 253,90 | -1,97% | 4.021,00 |
| 06.02.2025 | 252,60 | 259,80 | 252,60 | 259,00 | 2,70% | 6.471,00 |
| 05.02.2025 | 252,10 | 253,30 | 250,90 | 252,20 | -0,32% | 1.712,00 |
| 04.02.2025 | 252,90 | 254,20 | 251,50 | 253,00 | 0,20% | 2.168,00 |
| 03.02.2025 | 248,20 | 254,40 | 243,70 | 252,50 | -0,20% | 7.557,00 |
| 31.01.2025 | 259,90 | 259,90 | 252,80 | 253,00 | -2,58% | 6.439,00 |
| 30.01.2025 | 257,30 | 260,00 | 255,90 | 259,70 | 1,01% | 7.654,00 |
| 29.01.2025 | 255,50 | 257,40 | 252,00 | 257,10 | 1,22% | 4.203,00 |
| 28.01.2025 | 255,90 | 255,90 | 252,70 | 254,00 | -0,63% | 4.703,00 |
| 27.01.2025 | 253,00 | 256,10 | 252,00 | 255,60 | 0,63% | 7.061,00 |
| 24.01.2025 | 259,30 | 259,90 | 252,50 | 254,00 | -1,74% | 7.778,00 |
| 23.01.2025 | 257,20 | 259,70 | 254,70 | 258,50 | 0,04% | 9.326,00 |
| 22.01.2025 | 253,00 | 262,50 | 251,50 | 258,40 | 2,13% | 40.326,00 |
| 21.01.2025 | 242,20 | 253,00 | 241,20 | 253,00 | 4,20% | 24.212,00 |
| 20.01.2025 | 241,10 | 244,90 | 241,00 | 242,80 | 0,37% | 4.676,00 |
| 17.01.2025 | 242,10 | 243,40 | 240,30 | 241,90 | 0,12% | 4.953,00 |
| 16.01.2025 | 241,00 | 245,50 | 240,50 | 241,60 | -0,21% | 3.862,00 |
| 15.01.2025 | 237,80 | 242,60 | 236,80 | 242,10 | 2,07% | 4.009,00 |
| 14.01.2025 | 240,40 | 240,70 | 235,80 | 237,20 | -0,67% | 6.112,00 |
| 13.01.2025 | 243,20 | 243,80 | 237,90 | 238,80 | -2,69% | 4.492,00 |
| 10.01.2025 | 245,10 | 248,80 | 243,40 | 245,40 | -0,61% | 7.069,00 |
| 09.01.2025 | 246,10 | 246,90 | 243,00 | 246,90 | 0,94% | 7.055,00 |
| 08.01.2025 | 242,50 | 247,00 | 242,50 | 244,60 | 0,87% | 13.436,00 |
| 07.01.2025 | 240,80 | 245,60 | 240,10 | 242,50 | 1,04% | 11.427,00 |
| 06.01.2025 | 234,90 | 241,50 | 233,90 | 240,00 | 3,09% | 7.331,00 |
| 03.01.2025 | 235,60 | 236,90 | 231,90 | 232,80 | -1,61% | 2.956,00 |
| 02.01.2025 | 236,70 | 238,20 | 233,00 | 236,60 | 0,38% | 2.483,00 |
| 30.12.2024 | 234,60 | 237,20 | 234,60 | 235,70 | 0,68% | 1.954,00 |
| 27.12.2024 | 234,00 | 237,60 | 233,00 | 234,10 | -0,17% | 5.555,00 |
| 23.12.2024 | 235,40 | 236,60 | 234,10 | 234,50 | -0,38% | 2.841,00 |
| 20.12.2024 | 232,60 | 237,10 | 232,00 | 235,40 | 0,04% | 5.732,00 |
| 19.12.2024 | 237,20 | 240,20 | 234,00 | 235,30 | -1,51% | 4.554,00 |
| 18.12.2024 | 241,30 | 243,00 | 236,00 | 238,90 | -1,12% | 7.983,00 |
| 17.12.2024 | 242,10 | 244,60 | 240,90 | 241,60 | -0,33% | 5.104,00 |
| 16.12.2024 | 239,10 | 243,70 | 236,80 | 242,40 | 1,00% | 7.178,00 |
| 13.12.2024 | 243,60 | 244,90 | 238,70 | 240,00 | -1,64% | 8.015,00 |
| 12.12.2024 | 240,40 | 245,30 | 240,20 | 244,00 | 1,33% | 12.859,00 |
| 11.12.2024 | 232,60 | 243,50 | 232,60 | 240,80 | 3,35% | 18.082,00 |
| 10.12.2024 | 238,00 | 240,70 | 227,00 | 233,00 | -1,94% | 15.172,00 |
| 09.12.2024 | 240,60 | 244,70 | 237,10 | 237,60 | -1,33% | 16.212,00 |
| 06.12.2024 | 239,90 | 242,00 | 238,50 | 240,80 | 1,26% | 17.183,00 |
| 05.12.2024 | 235,00 | 240,00 | 234,80 | 237,80 | 0,76% | 13.019,00 |
| 04.12.2024 | 234,20 | 238,50 | 233,00 | 236,00 | 0,85% | 15.991,00 |
| 03.12.2024 | 230,00 | 235,40 | 229,10 | 234,00 | 1,74% | 13.694,00 |
| 02.12.2024 | 222,80 | 231,60 | 221,70 | 230,00 | 3,28% | 23.130,00 |
| 29.11.2024 | 219,80 | 223,90 | 219,70 | 222,70 | 1,23% | 4.188,00 |
| 28.11.2024 | 219,60 | 221,50 | 219,30 | 220,00 | 0,14% | 3.040,00 |
| 27.11.2024 | 221,40 | 222,80 | 218,20 | 219,70 | -0,99% | 3.039,00 |
| 26.11.2024 | 219,20 | 224,00 | 218,40 | 221,90 | 0,54% | 6.898,00 |
| 25.11.2024 | 214,80 | 221,90 | 214,60 | 220,70 | 3,18% | 8.705,00 |
| 22.11.2024 | 211,10 | 215,10 | 208,10 | 213,90 | 0,94% | 11.957,00 |
| 21.11.2024 | 213,90 | 215,30 | 208,10 | 211,90 | -0,98% | 12.152,00 |
| 20.11.2024 | 214,10 | 216,30 | 212,30 | 214,00 | 0,28% | 7.519,00 |
| 19.11.2024 | 214,40 | 216,50 | 210,40 | 213,40 | -0,23% | 7.669,00 |
| 18.11.2024 | 215,00 | 215,60 | 211,70 | 213,90 | -0,74% | 6.493,00 |
| 15.11.2024 | 217,40 | 218,10 | 213,30 | 215,50 | -1,55% | 6.597,00 |
| 14.11.2024 | 215,50 | 219,50 | 215,50 | 218,90 | 1,02% | 7.444,00 |
| 13.11.2024 | 216,50 | 218,70 | 214,70 | 216,70 | -0,73% | 5.928,00 |
| 12.11.2024 | 221,40 | 221,50 | 216,40 | 218,30 | -1,76% | 7.576,00 |
| 11.11.2024 | 219,00 | 225,50 | 219,00 | 222,20 | 1,09% | 11.018,00 |
| 08.11.2024 | 222,60 | 223,70 | 217,30 | 219,80 | -1,92% | 9.552,00 |
| 07.11.2024 | 213,10 | 224,20 | 213,10 | 224,10 | 5,11% | 12.107,00 |