147,800€
-1,24%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 147,85 | 149,02 | 147,15 | 147,70 | -1,30% | 8.777,00 |
| 03.09.2026 | 149,25 | 150,20 | 146,85 | 149,65 | 0,17% | 27.702,00 |
| 02.09.2026 | 149,35 | 151,30 | 148,70 | 149,40 | 0,03% | 22.970,00 |
| 01.09.2026 | 151,00 | 151,80 | 147,70 | 149,35 | -1,13% | 41.752,00 |
| 31.08.2026 | 154,30 | 154,65 | 151,05 | 151,05 | -1,56% | 17.699,00 |
| 28.08.2026 | 153,15 | 155,25 | 151,90 | 153,45 | 0,59% | 26.191,00 |
| 27.08.2026 | 151,45 | 153,50 | 150,05 | 152,55 | 0,96% | 19.465,00 |
| 26.08.2026 | 152,35 | 154,15 | 150,55 | 151,10 | -0,72% | 26.869,00 |
| 25.08.2026 | 156,45 | 156,45 | 151,85 | 152,20 | -2,40% | 24.867,00 |
| 24.08.2026 | 154,40 | 156,40 | 153,95 | 155,95 | 0,91% | 11.143,00 |
| 21.08.2026 | 151,85 | 154,90 | 151,05 | 154,55 | 2,11% | 25.617,00 |
| 20.08.2026 | 156,55 | 156,55 | 148,60 | 151,35 | -3,01% | 51.680,00 |
| 19.08.2026 | 155,25 | 156,55 | 153,85 | 156,05 | 1,40% | 26.762,00 |
| 18.08.2026 | 151,80 | 154,70 | 150,60 | 153,90 | 1,28% | 44.663,00 |
| 17.08.2026 | 158,05 | 158,60 | 151,95 | 151,95 | -3,71% | 61.930,00 |
| 14.08.2026 | 159,30 | 161,15 | 157,00 | 157,80 | -1,19% | 24.750,00 |
| 13.08.2026 | 159,05 | 159,85 | 157,10 | 159,70 | 0,19% | 29.330,00 |
| 12.08.2026 | 161,55 | 162,35 | 158,20 | 159,40 | -2,03% | 51.196,00 |
| 11.08.2026 | 166,95 | 167,90 | 161,05 | 162,70 | -2,78% | 47.446,00 |
| 10.08.2026 | 163,50 | 167,85 | 163,35 | 167,35 | 2,32% | 38.891,00 |
| 07.08.2026 | 165,05 | 165,70 | 162,90 | 163,55 | -0,85% | 39.507,00 |
| 06.08.2026 | 162,55 | 165,20 | 162,55 | 164,95 | 1,20% | 30.504,00 |
| 05.08.2026 | 161,70 | 164,50 | 160,20 | 163,00 | 1,05% | 37.317,00 |
| 04.08.2026 | 161,00 | 163,75 | 159,80 | 161,30 | -2,30% | 81.240,00 |
| 03.08.2026 | 161,40 | 167,45 | 160,85 | 165,10 | 3,74% | 133.543,00 |
| 31.07.2026 | 160,00 | 163,25 | 157,55 | 159,15 | 0,28% | 159.579,00 |
| 30.07.2026 | 181,10 | 181,10 | 147,20 | 158,70 | -12,08% | 684.093,00 |
| 29.07.2026 | 179,95 | 182,45 | 179,00 | 180,50 | -0,44% | 27.096,00 |
| 28.07.2026 | 179,60 | 181,95 | 179,10 | 181,30 | 0,72% | 16.065,00 |
| 27.07.2026 | 175,15 | 180,20 | 175,15 | 180,00 | 4,35% | 20.341,00 |
| 24.07.2026 | 171,50 | 174,60 | 166,75 | 172,50 | 1,05% | 46.473,00 |
| 23.07.2026 | 178,05 | 179,35 | 167,00 | 170,70 | -4,66% | 55.376,00 |
| 22.07.2026 | 178,90 | 181,15 | 176,40 | 179,05 | 0,48% | 32.205,00 |
| 21.07.2026 | 180,50 | 181,50 | 177,75 | 178,20 | -1,00% | 20.360,00 |
| 20.07.2026 | 181,45 | 182,95 | 180,00 | 180,00 | -0,30% | 23.963,00 |
| 17.07.2026 | 180,50 | 182,80 | 179,90 | 180,55 | -0,25% | 14.918,00 |
| 16.07.2026 | 183,00 | 183,65 | 179,40 | 181,00 | -0,41% | 24.001,00 |
| 15.07.2026 | 179,60 | 183,90 | 179,15 | 181,75 | 1,23% | 17.338,00 |
| 14.07.2026 | 182,40 | 183,25 | 179,35 | 179,55 | -1,64% | 19.510,00 |
| 13.07.2026 | 180,45 | 184,25 | 179,15 | 182,55 | 0,63% | 16.420,00 |
| 10.07.2026 | 181,05 | 182,90 | 179,90 | 181,40 | 0,11% | 13.461,00 |
| 09.07.2026 | 179,75 | 182,60 | 178,75 | 181,20 | 0,50% | 17.094,00 |
| 08.07.2026 | 186,55 | 187,55 | 178,10 | 180,30 | -3,32% | 45.707,00 |
| 07.07.2026 | 183,95 | 188,35 | 183,95 | 186,50 | 0,24% | 28.357,00 |
| 06.07.2026 | 184,55 | 188,70 | 180,50 | 186,05 | 0,19% | 59.665,00 |
| 03.07.2026 | 184,10 | 186,00 | 182,15 | 185,70 | 1,70% | 32.139,00 |
| 02.07.2026 | 181,55 | 185,95 | 180,55 | 182,60 | 1,87% | 81.902,00 |
| 01.07.2026 | 175,95 | 180,95 | 175,05 | 179,25 | 0,79% | 54.544,00 |
| 30.06.2026 | 180,30 | 181,55 | 173,55 | 177,85 | -2,28% | 106.078,00 |
| 29.06.2026 | 180,95 | 183,15 | 179,20 | 182,00 | 1,00% | 40.921,00 |
| 26.06.2026 | 176,85 | 181,15 | 176,45 | 180,20 | 1,01% | 35.576,00 |
| 25.06.2026 | 175,50 | 181,90 | 174,10 | 178,40 | 1,71% | 106.138,00 |
| 24.06.2026 | 171,15 | 176,50 | 170,75 | 175,40 | 2,57% | 38.169,00 |
| 23.06.2026 | 172,95 | 176,25 | 171,00 | 171,00 | -1,38% | 32.984,00 |
| 22.06.2026 | 175,00 | 175,45 | 170,85 | 173,40 | -0,12% | 16.697,00 |
| 19.06.2026 | 176,55 | 177,55 | 173,40 | 173,60 | -1,48% | 102.258,00 |
| 18.06.2026 | 172,30 | 178,10 | 169,70 | 176,20 | 2,26% | 56.327,00 |
| 17.06.2026 | 173,60 | 174,75 | 171,70 | 172,30 | -0,75% | 23.299,00 |
| 16.06.2026 | 175,75 | 176,00 | 173,25 | 173,60 | -0,52% | 27.080,00 |
| 15.06.2026 | 178,95 | 180,45 | 174,50 | 174,50 | -0,85% | 67.322,00 |
| 12.06.2026 | 175,75 | 179,55 | 174,15 | 176,00 | 0,74% | 80.471,00 |
| 11.06.2026 | 171,95 | 176,00 | 170,75 | 174,70 | 1,33% | 95.514,00 |
| 10.06.2026 | 168,05 | 172,55 | 167,60 | 172,40 | 2,56% | 94.549,00 |
| 09.06.2026 | 164,85 | 169,55 | 163,95 | 168,10 | 1,72% | 48.658,00 |
| 08.06.2026 | 160,60 | 166,30 | 158,25 | 165,25 | 2,64% | 43.497,00 |
| 05.06.2026 | 160,30 | 164,60 | 159,65 | 161,00 | -0,28% | 39.712,00 |
| 04.06.2026 | 160,55 | 163,50 | 160,10 | 161,45 | 0,03% | 19.886,00 |
| 03.06.2026 | 166,75 | 166,75 | 160,80 | 161,40 | -3,00% | 27.213,00 |
| 02.06.2026 | 166,00 | 169,25 | 165,45 | 166,40 | 0,79% | 68.817,00 |
| 01.06.2026 | 167,90 | 168,00 | 163,10 | 165,10 | -1,34% | 46.362,00 |
| 29.05.2026 | 167,85 | 170,30 | 166,25 | 167,35 | -0,68% | 41.841,00 |
| 28.05.2026 | 165,50 | 170,00 | 165,05 | 168,50 | 1,78% | 68.361,00 |
| 27.05.2026 | 157,95 | 168,80 | 157,00 | 165,55 | 5,21% | 133.558,00 |
| 26.05.2026 | 158,45 | 158,50 | 155,15 | 157,35 | -0,82% | 23.529,00 |
| 25.05.2026 | 157,45 | 158,95 | 155,50 | 158,65 | 1,83% | 26.719,00 |
| 22.05.2026 | 151,45 | 157,50 | 151,05 | 155,80 | 2,50% | 61.788,00 |
| 21.05.2026 | 147,60 | 152,00 | 147,45 | 152,00 | 2,08% | 50.049,00 |
| 20.05.2026 | 146,05 | 149,10 | 144,20 | 148,90 | 1,64% | 20.731,00 |
| 19.05.2026 | 147,35 | 148,80 | 145,85 | 146,50 | -0,95% | 19.841,00 |
| 18.05.2026 | 145,05 | 149,50 | 143,05 | 147,90 | 2,32% | 31.570,00 |
| 15.05.2026 | 145,00 | 146,50 | 142,90 | 144,55 | -1,16% | 21.312,00 |
| 14.05.2026 | 144,95 | 147,80 | 143,30 | 146,25 | 1,67% | 20.513,00 |
| 13.05.2026 | 142,65 | 145,50 | 139,80 | 143,85 | 1,09% | 36.467,00 |
| 12.05.2026 | 141,00 | 143,65 | 140,00 | 142,30 | 0,18% | 30.018,00 |
| 11.05.2026 | 147,35 | 147,35 | 140,80 | 142,05 | -3,63% | 40.353,00 |
| 08.05.2026 | 148,05 | 150,00 | 146,25 | 147,40 | -2,35% | 27.570,00 |
| 07.05.2026 | 148,95 | 153,15 | 148,05 | 150,95 | 1,41% | 39.980,00 |
| 06.05.2026 | 143,75 | 150,55 | 143,10 | 148,85 | 4,35% | 48.349,00 |
| 05.05.2026 | 141,25 | 143,50 | 140,70 | 142,65 | 0,14% | 33.170,00 |
| 04.05.2026 | 148,25 | 148,75 | 141,05 | 142,45 | -3,94% | 56.710,00 |
| 30.04.2026 | 148,20 | 149,40 | 145,80 | 148,30 | -0,57% | 34.952,00 |
| 29.04.2026 | 140,95 | 150,40 | 140,95 | 149,15 | 7,81% | 141.332,00 |
| 28.04.2026 | 138,15 | 138,85 | 136,80 | 138,35 | -0,25% | 32.093,00 |
| 27.04.2026 | 137,75 | 139,20 | 136,55 | 138,70 | 0,84% | 52.618,00 |
| 24.04.2026 | 138,05 | 138,95 | 134,85 | 137,55 | 0,11% | 37.674,00 |
| 23.04.2026 | 141,05 | 142,40 | 136,40 | 137,40 | -3,38% | 36.724,00 |
| 22.04.2026 | 145,75 | 146,25 | 140,75 | 142,20 | -2,60% | 52.430,00 |
| 21.04.2026 | 145,95 | 147,10 | 144,20 | 146,00 | 0,69% | 29.323,00 |
| 20.04.2026 | 144,70 | 145,35 | 142,50 | 145,00 | -0,82% | 26.165,00 |
| 17.04.2026 | 142,95 | 148,00 | 141,50 | 146,20 | 3,03% | 52.067,00 |