236,200€
0,38%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 220,90 | 223,10 | 212,10 | 213,20 | -3,35% | 15.669,00 |
| 05.11.2024 | 220,10 | 222,40 | 219,10 | 220,60 | 0,32% | 4.017,00 |
| 04.11.2024 | 222,00 | 224,00 | 218,50 | 219,90 | -1,12% | 7.345,00 |
| 01.11.2024 | 219,60 | 223,10 | 218,50 | 222,40 | 1,00% | 3.534,00 |
| 31.10.2024 | 220,00 | 220,30 | 215,70 | 220,20 | -0,63% | 4.645,00 |
| 30.10.2024 | 221,60 | 224,50 | 219,30 | 221,60 | 0,09% | 11.223,00 |
| 29.10.2024 | 217,40 | 222,70 | 211,60 | 221,40 | 3,17% | 28.628,00 |
| 28.10.2024 | 217,40 | 218,50 | 212,50 | 214,60 | -0,92% | 15.361,00 |
| 25.10.2024 | 215,60 | 217,60 | 214,50 | 216,60 | 0,28% | 10.155,00 |
| 24.10.2024 | 215,20 | 219,20 | 214,10 | 216,00 | -0,05% | 8.176,00 |
| 23.10.2024 | 218,80 | 218,90 | 215,10 | 216,10 | -1,95% | 9.993,00 |
| 22.10.2024 | 223,50 | 223,50 | 219,20 | 220,40 | -1,52% | 7.205,00 |
| 21.10.2024 | 227,20 | 228,00 | 221,70 | 223,80 | -1,63% | 10.306,00 |
| 18.10.2024 | 225,40 | 231,10 | 225,20 | 227,50 | 0,53% | 13.359,00 |
| 17.10.2024 | 225,50 | 227,30 | 222,70 | 226,30 | 1,25% | 19.665,00 |
| 16.10.2024 | 240,50 | 241,40 | 222,50 | 223,50 | -6,88% | 66.251,00 |
| 15.10.2024 | 236,60 | 244,00 | 236,60 | 240,00 | 1,31% | 32.850,00 |
| 14.10.2024 | 232,10 | 238,70 | 232,10 | 236,90 | 1,80% | 7.091,00 |
| 11.10.2024 | 232,60 | 234,30 | 231,80 | 232,70 | 0,09% | 3.380,00 |
| 10.10.2024 | 235,30 | 236,80 | 231,10 | 232,50 | -1,48% | 5.492,00 |
| 09.10.2024 | 235,30 | 238,00 | 234,00 | 236,00 | 0,21% | 3.732,00 |
| 08.10.2024 | 234,90 | 238,00 | 232,60 | 235,50 | -0,46% | 4.303,00 |
| 07.10.2024 | 237,60 | 239,20 | 236,20 | 236,60 | -0,38% | 5.261,00 |
| 04.10.2024 | 235,90 | 239,50 | 235,10 | 237,50 | 0,81% | 5.160,00 |
| 03.10.2024 | 235,40 | 237,70 | 233,20 | 235,60 | -0,21% | 2.361,00 |
| 02.10.2024 | 230,60 | 240,00 | 229,00 | 236,10 | 1,72% | 8.229,00 |
| 01.10.2024 | 238,00 | 239,70 | 230,00 | 232,10 | -2,52% | 9.194,00 |
| 30.09.2024 | 239,30 | 243,70 | 236,70 | 238,10 | -0,25% | 14.630,00 |
| 27.09.2024 | 233,80 | 239,90 | 233,60 | 238,70 | 2,31% | 14.466,00 |
| 26.09.2024 | 224,50 | 236,20 | 224,50 | 233,30 | 4,53% | 27.710,00 |
| 25.09.2024 | 219,10 | 224,00 | 218,90 | 223,20 | 0,95% | 1.916,00 |
| 24.09.2024 | 220,10 | 222,60 | 219,60 | 221,10 | 1,33% | 3.192,00 |
| 23.09.2024 | 218,30 | 220,20 | 216,80 | 218,20 | 0,41% | 3.884,00 |
| 20.09.2024 | 225,90 | 226,00 | 217,00 | 217,30 | -2,99% | 9.199,00 |
| 19.09.2024 | 221,40 | 228,00 | 221,40 | 224,00 | 2,00% | 12.418,00 |
| 18.09.2024 | 220,70 | 222,40 | 219,20 | 219,60 | -0,68% | 3.862,00 |
| 17.09.2024 | 219,60 | 222,40 | 218,70 | 221,10 | 0,82% | 7.062,00 |
| 16.09.2024 | 218,10 | 220,80 | 217,10 | 219,30 | 0,78% | 3.912,00 |
| 13.09.2024 | 219,10 | 219,80 | 217,50 | 217,60 | -0,32% | 3.413,00 |
| 12.09.2024 | 215,00 | 219,90 | 214,40 | 218,30 | 1,58% | 6.439,00 |
| 11.09.2024 | 209,40 | 214,90 | 209,40 | 214,90 | 2,43% | 5.304,00 |
| 10.09.2024 | 214,40 | 215,00 | 208,30 | 209,80 | -2,05% | 6.578,00 |
| 09.09.2024 | 216,00 | 216,90 | 207,90 | 214,20 | -2,99% | 20.417,00 |
| 06.09.2024 | 221,60 | 222,90 | 217,00 | 220,80 | -0,50% | 5.099,00 |
| 05.09.2024 | 223,50 | 224,50 | 219,80 | 221,90 | -1,16% | 6.925,00 |
| 04.09.2024 | 226,90 | 229,20 | 222,40 | 224,50 | -1,49% | 9.737,00 |
| 03.09.2024 | 229,90 | 231,40 | 227,90 | 227,90 | -0,65% | 4.856,00 |
| 02.09.2024 | 231,20 | 232,20 | 228,80 | 229,40 | -1,33% | 3.544,00 |
| 30.08.2024 | 230,10 | 236,30 | 230,00 | 232,50 | 1,31% | 14.674,00 |
| 29.08.2024 | 226,70 | 232,10 | 226,70 | 229,50 | 1,24% | 8.516,00 |
| 28.08.2024 | 224,00 | 229,00 | 223,40 | 226,70 | 1,25% | 7.609,00 |
| 27.08.2024 | 219,00 | 224,10 | 218,70 | 223,90 | 2,38% | 6.197,00 |
| 26.08.2024 | 218,60 | 219,50 | 218,10 | 218,70 | -0,32% | 2.307,00 |
| 23.08.2024 | 217,00 | 219,40 | 215,90 | 219,40 | 1,57% | 2.303,00 |
| 22.08.2024 | 217,60 | 218,10 | 216,00 | 216,00 | -0,51% | 4.546,00 |
| 21.08.2024 | 213,90 | 217,90 | 213,70 | 217,10 | 1,26% | 3.247,00 |
| 20.08.2024 | 217,40 | 218,10 | 213,40 | 214,40 | -1,47% | 2.202,00 |
| 19.08.2024 | 217,00 | 218,00 | 215,90 | 217,60 | 0,14% | 3.351,00 |
| 16.08.2024 | 219,20 | 219,40 | 216,60 | 217,30 | -0,73% | 3.773,00 |
| 15.08.2024 | 218,20 | 220,30 | 216,20 | 218,90 | 0,92% | 2.608,00 |
| 14.08.2024 | 214,80 | 218,30 | 214,00 | 216,90 | 1,12% | 3.972,00 |
| 13.08.2024 | 212,40 | 214,60 | 209,00 | 214,50 | 1,13% | 6.982,00 |
| 12.08.2024 | 215,40 | 216,30 | 211,80 | 212,10 | -1,12% | 4.088,00 |
| 09.08.2024 | 215,50 | 216,10 | 213,50 | 214,50 | -0,83% | 2.483,00 |
| 08.08.2024 | 214,80 | 216,30 | 211,00 | 216,30 | 0,60% | 6.151,00 |
| 07.08.2024 | 215,10 | 217,40 | 210,90 | 215,00 | 0,99% | 7.993,00 |
| 06.08.2024 | 216,60 | 219,20 | 209,00 | 212,90 | -0,42% | 10.891,00 |
| 05.08.2024 | 210,00 | 215,50 | 201,50 | 213,80 | -2,46% | 32.005,00 |