177,150€
-0,39%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 178,00 | 179,65 | 176,88 | 177,13 | -0,41% | 8.130,00 |
| 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 |
| 16.04.2026 | 140,05 | 142,95 | 139,75 | 141,90 | 1,65% | 27.068,00 |
| 15.04.2026 | 138,25 | 140,90 | 136,50 | 139,60 | 0,94% | 28.773,00 |
| 14.04.2026 | 137,40 | 138,45 | 136,30 | 138,30 | 0,95% | 28.646,00 |
| 13.04.2026 | 136,00 | 137,65 | 135,25 | 137,00 | -0,98% | 27.552,00 |
| 10.04.2026 | 138,00 | 140,05 | 137,40 | 138,35 | 0,44% | 52.365,00 |
| 09.04.2026 | 136,45 | 138,50 | 135,00 | 137,75 | -0,47% | 37.028,00 |
| 08.04.2026 | 139,95 | 140,20 | 136,45 | 138,40 | 4,81% | 63.277,00 |
| 07.04.2026 | 135,80 | 136,75 | 130,50 | 132,05 | -2,55% | 48.536,00 |
| 02.04.2026 | 135,00 | 136,55 | 132,55 | 135,50 | -0,55% | 30.115,00 |
| 01.04.2026 | 137,45 | 141,85 | 135,85 | 136,25 | -2,12% | 54.947,00 |
| 31.03.2026 | 134,40 | 139,20 | 133,55 | 139,20 | 5,06% | 30.796,00 |
| 30.03.2026 | 131,30 | 134,95 | 130,50 | 132,50 | 0,49% | 26.370,00 |
| 27.03.2026 | 135,60 | 135,60 | 131,20 | 131,85 | -1,53% | 20.162,00 |
| 26.03.2026 | 132,00 | 136,40 | 131,25 | 133,90 | 0,00% | 23.795,00 |
| 25.03.2026 | 134,15 | 135,90 | 132,10 | 133,90 | -0,56% | 34.202,00 |
| 24.03.2026 | 132,05 | 134,65 | 131,60 | 134,65 | -0,15% | 26.985,00 |
| 23.03.2026 | 130,95 | 138,60 | 130,20 | 134,85 | 2,55% | 47.537,00 |
| 20.03.2026 | 134,65 | 136,10 | 131,50 | 131,50 | -2,56% | 34.537,00 |
| 19.03.2026 | 136,45 | 136,95 | 131,40 | 134,95 | -1,14% | 72.061,00 |
| 18.03.2026 | 141,30 | 141,95 | 136,45 | 136,50 | -2,43% | 48.652,00 |
| 17.03.2026 | 140,85 | 142,60 | 138,90 | 139,90 | -0,89% | 34.360,00 |
| 16.03.2026 | 140,45 | 141,95 | 136,25 | 141,15 | 1,62% | 73.107,00 |
| 13.03.2026 | 141,90 | 141,90 | 137,50 | 138,90 | -1,87% | 56.341,00 |
| 12.03.2026 | 139,25 | 141,95 | 137,85 | 141,55 | 0,78% | 38.310,00 |
| 11.03.2026 | 141,25 | 142,15 | 139,05 | 140,45 | -0,04% | 34.243,00 |
| 10.03.2026 | 142,00 | 142,85 | 137,50 | 140,50 | -0,57% | 101.453,00 |
| 09.03.2026 | 140,00 | 142,95 | 136,25 | 141,30 | -1,26% | 90.122,00 |
| 06.03.2026 | 146,20 | 148,85 | 142,00 | 143,10 | -1,55% | 49.004,00 |
| 05.03.2026 | 140,95 | 149,00 | 139,75 | 145,35 | 2,50% | 107.501,00 |
| 04.03.2026 | 148,00 | 148,00 | 135,00 | 141,80 | -5,50% | 428.307,00 |
| 03.03.2026 | 150,70 | 150,70 | 145,10 | 150,05 | -1,28% | 78.671,00 |
| 02.03.2026 | 156,05 | 156,05 | 150,65 | 152,00 | -3,71% | 71.924,00 |
| 27.02.2026 | 162,45 | 163,40 | 157,70 | 157,85 | -2,86% | 49.535,00 |
| 26.02.2026 | 158,00 | 163,65 | 158,00 | 162,50 | 2,62% | 40.343,00 |
| 25.02.2026 | 160,95 | 161,60 | 157,75 | 158,35 | -1,65% | 22.914,00 |
| 24.02.2026 | 158,60 | 162,50 | 158,25 | 161,00 | 1,96% | 30.065,00 |
| 23.02.2026 | 157,70 | 160,95 | 156,85 | 157,90 | -0,60% | 35.108,00 |
| 20.02.2026 | 155,75 | 160,80 | 154,55 | 158,85 | 1,83% | 41.264,00 |
| 19.02.2026 | 155,95 | 158,15 | 155,05 | 156,00 | 0,00% | 23.015,00 |
| 18.02.2026 | 157,00 | 157,35 | 154,95 | 156,00 | -0,32% | 27.334,00 |
| 17.02.2026 | 153,45 | 156,95 | 153,05 | 156,50 | 1,49% | 22.345,00 |
| 16.02.2026 | 155,45 | 155,90 | 153,75 | 154,20 | -0,19% | 25.194,00 |
| 13.02.2026 | 153,65 | 155,85 | 153,00 | 154,50 | 0,42% | 15.987,00 |
| 12.02.2026 | 155,45 | 155,75 | 153,50 | 153,85 | -0,74% | 25.757,00 |
| 11.02.2026 | 156,65 | 157,75 | 153,00 | 155,00 | -0,55% | 41.633,00 |
| 10.02.2026 | 153,95 | 157,10 | 153,55 | 155,85 | 1,17% | 45.699,00 |
| 09.02.2026 | 153,50 | 154,20 | 152,85 | 154,05 | 1,28% | 29.012,00 |