220,000€
-0,41%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 220,35 | 220,90 | 218,90 | 220,10 | -0,36% | 653,00 |
| 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 |
| 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 |