209,800€
-1,73%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 212,60 | 213,00 | 208,20 | 209,70 | -1,78% | - |
| 20.11.2024 | 214,60 | 216,50 | 212,20 | 213,50 | 0,14% | 324.400,00 |
| 19.11.2024 | 216,00 | 216,60 | 210,20 | 213,20 | -0,93% | 428.271,00 |
| 18.11.2024 | 215,90 | 215,90 | 211,80 | 215,20 | 0,09% | 367.804,00 |
| 15.11.2024 | 217,10 | 218,80 | 214,80 | 215,00 | -1,47% | 545.379,00 |
| 14.11.2024 | 215,50 | 219,20 | 215,10 | 218,20 | 0,60% | 327.798,00 |
| 13.11.2024 | 216,40 | 218,80 | 214,70 | 216,90 | -0,32% | 341.934,00 |
| 12.11.2024 | 220,00 | 220,20 | 216,40 | 217,60 | -2,55% | 381.514,00 |
| 11.11.2024 | 221,00 | 225,60 | 220,20 | 223,30 | 1,96% | 292.590,00 |
| 08.11.2024 | 223,70 | 223,90 | 217,00 | 219,00 | -1,75% | 380.707,00 |
| 07.11.2024 | 213,00 | 224,20 | 213,00 | 222,90 | 4,60% | 522.544,00 |
| 06.11.2024 | 220,50 | 220,50 | 212,20 | 213,10 | -3,62% | 602.146,00 |
| 05.11.2024 | 222,90 | 222,90 | 219,00 | 221,10 | 0,27% | 224.493,00 |
| 04.11.2024 | 222,40 | 223,00 | 219,30 | 220,50 | -0,72% | 234.525,00 |
| 01.11.2024 | 218,60 | 223,10 | 218,40 | 222,10 | 1,23% | 351.511,00 |
| 31.10.2024 | 219,70 | 219,90 | 215,80 | 219,40 | -0,63% | 532.431,00 |
| 30.10.2024 | 222,00 | 224,70 | 219,10 | 220,80 | -0,54% | 376.497,00 |
| 29.10.2024 | 217,00 | 222,60 | 214,50 | 222,00 | 3,84% | 812.315,00 |
| 28.10.2024 | 217,00 | 217,10 | 212,90 | 213,80 | -1,47% | 703.173,00 |
| 25.10.2024 | 215,00 | 217,70 | 213,90 | 217,00 | 0,46% | 318.304,00 |
| 24.10.2024 | 216,00 | 219,30 | 214,80 | 216,00 | 0,00% | 454.537,00 |
| 23.10.2024 | 218,00 | 219,10 | 215,90 | 216,00 | -1,86% | 379.057,00 |
| 22.10.2024 | 222,30 | 223,00 | 219,00 | 220,10 | -1,12% | 333.344,00 |
| 21.10.2024 | 227,40 | 228,50 | 221,60 | 222,60 | -2,33% | 364.185,00 |
| 18.10.2024 | 227,10 | 231,40 | 227,00 | 227,90 | 1,15% | 414.595,00 |
| 17.10.2024 | 224,00 | 227,30 | 222,60 | 225,30 | 0,27% | 533.117,00 |
| 16.10.2024 | 230,00 | 235,10 | 224,20 | 224,70 | -6,26% | 989.714,00 |
| 15.10.2024 | 237,90 | 240,80 | 236,70 | 239,70 | 1,22% | 406.568,00 |
| 14.10.2024 | 235,00 | 238,90 | 234,20 | 236,80 | 1,37% | 299.142,00 |
| 11.10.2024 | 232,50 | 233,60 | 231,50 | 233,60 | 0,39% | 360.272,00 |
| 10.10.2024 | 237,20 | 237,20 | 230,90 | 232,70 | -1,36% | 396.881,00 |
| 09.10.2024 | 235,70 | 238,30 | 233,80 | 235,90 | 0,38% | 483.221,00 |
| 08.10.2024 | 233,70 | 238,00 | 232,30 | 235,00 | -1,38% | 357.404,00 |
| 07.10.2024 | 239,80 | 239,80 | 236,70 | 238,30 | 0,04% | 362.869,00 |
| 04.10.2024 | 235,90 | 239,50 | 235,10 | 238,20 | 0,72% | 329.243,00 |
| 03.10.2024 | 236,70 | 237,30 | 232,90 | 236,50 | -0,30% | 254.620,00 |
| 02.10.2024 | 231,20 | 240,60 | 230,50 | 237,20 | 1,89% | 491.737,00 |
| 01.10.2024 | 238,30 | 239,60 | 232,60 | 232,80 | -2,14% | 500.205,00 |
| 30.09.2024 | 239,00 | 243,90 | 236,80 | 237,90 | -1,00% | 481.607,00 |
| 27.09.2024 | 235,60 | 240,30 | 234,80 | 240,30 | 2,78% | 459.038,00 |
| 26.09.2024 | 227,70 | 236,20 | 227,50 | 233,80 | 5,08% | 556.805,00 |
| 25.09.2024 | 220,00 | 224,10 | 219,20 | 222,50 | 0,91% | 289.319,00 |
| 24.09.2024 | 222,30 | 223,00 | 220,20 | 220,50 | 0,92% | 334.776,00 |
| 23.09.2024 | 217,90 | 220,30 | 216,80 | 218,50 | 0,32% | 260.562,00 |
| 20.09.2024 | 221,20 | 221,80 | 217,10 | 217,80 | -4,10% | 1.052.730,00 |
| 19.09.2024 | 223,80 | 227,50 | 222,10 | 227,10 | 3,13% | 341.822,00 |
| 18.09.2024 | 220,40 | 222,00 | 219,30 | 220,20 | -0,41% | 233.820,00 |
| 17.09.2024 | 219,00 | 222,50 | 218,60 | 221,10 | 0,82% | 270.742,00 |
| 16.09.2024 | 218,00 | 220,60 | 217,20 | 219,30 | 0,37% | 214.071,00 |
| 13.09.2024 | 219,20 | 219,90 | 218,10 | 218,50 | 0,00% | 294.596,00 |
| 12.09.2024 | 215,30 | 220,10 | 214,30 | 218,50 | 2,68% | 413.837,00 |
| 11.09.2024 | 210,10 | 213,80 | 209,60 | 212,80 | 1,77% | 280.574,00 |
| 10.09.2024 | 214,00 | 215,20 | 208,20 | 209,10 | -2,29% | 391.410,00 |
| 09.09.2024 | 215,30 | 215,70 | 207,80 | 214,00 | -3,04% | 574.068,00 |
| 06.09.2024 | 221,30 | 222,90 | 217,00 | 220,70 | -0,59% | 356.991,00 |
| 05.09.2024 | 223,00 | 224,00 | 219,90 | 222,00 | -1,11% | 261.795,00 |
| 04.09.2024 | 227,30 | 229,60 | 222,40 | 224,50 | -2,39% | 343.327,00 |
| 03.09.2024 | 230,40 | 231,50 | 228,70 | 230,00 | 0,00% | 168.526,00 |
| 02.09.2024 | 231,70 | 231,70 | 228,90 | 230,00 | -0,86% | 181.709,00 |
| 30.08.2024 | 230,90 | 236,50 | 229,70 | 232,00 | 0,17% | 621.404,00 |
| 29.08.2024 | 227,10 | 231,70 | 226,40 | 231,60 | 2,03% | 313.245,00 |
| 28.08.2024 | 223,70 | 229,80 | 223,40 | 227,00 | 1,48% | 456.171,00 |
| 27.08.2024 | 220,00 | 223,70 | 219,10 | 223,70 | 2,19% | 329.311,00 |
| 26.08.2024 | 218,70 | 219,60 | 218,00 | 218,90 | -0,14% | 125.673,00 |
| 23.08.2024 | 217,80 | 219,40 | 215,90 | 219,20 | 0,78% | 184.926,00 |
| 22.08.2024 | 216,70 | 218,20 | 216,40 | 217,50 | 0,05% | 189.030,00 |
| 21.08.2024 | 213,60 | 217,80 | 213,60 | 217,40 | 1,54% | 311.709,00 |
| 20.08.2024 | 217,70 | 217,90 | 213,80 | 214,10 | -1,61% | 268.193,00 |
| 19.08.2024 | 217,20 | 218,10 | 215,80 | 217,60 | 0,28% | 242.386,00 |
| 16.08.2024 | 219,40 | 219,50 | 216,70 | 217,00 | -0,64% | 325.628,00 |
| 15.08.2024 | 217,30 | 220,30 | 216,10 | 218,40 | 0,55% | 321.406,00 |
| 14.08.2024 | 214,60 | 218,30 | 214,10 | 217,20 | 1,83% | 288.491,00 |
| 13.08.2024 | 213,20 | 213,70 | 208,90 | 213,30 | 0,42% | 292.101,00 |
| 12.08.2024 | 215,50 | 216,80 | 211,30 | 212,40 | -1,03% | 206.714,00 |
| 09.08.2024 | 215,10 | 216,10 | 212,90 | 214,60 | -0,42% | 266.147,00 |
| 08.08.2024 | 214,70 | 216,20 | 210,80 | 215,50 | -0,55% | 289.785,00 |
| 07.08.2024 | 213,00 | 217,50 | 210,60 | 216,70 | 1,64% | 398.434,00 |
| 06.08.2024 | 214,30 | 216,00 | 208,70 | 213,20 | -0,79% | 462.842,00 |
| 05.08.2024 | 214,00 | 215,40 | 209,70 | 214,90 | -1,74% | 404.843,00 |
| 02.08.2024 | 223,50 | 225,20 | 218,20 | 218,70 | -3,02% | 531.871,00 |
| 01.08.2024 | 230,00 | 231,80 | 224,90 | 225,50 | -2,51% | 463.001,00 |
| 31.07.2024 | 235,00 | 242,00 | 227,40 | 231,30 | -2,24% | 1.063.820,00 |
| 30.07.2024 | 236,00 | 237,10 | 232,60 | 236,60 | 0,34% | 436.335,00 |
| 29.07.2024 | 233,80 | 237,20 | 231,70 | 235,80 | 1,20% | 530.967,00 |
| 26.07.2024 | 228,50 | 233,00 | 227,80 | 233,00 | 1,70% | 345.891,00 |
| 25.07.2024 | 230,70 | 232,00 | 228,80 | 229,10 | -1,50% | 318.572,00 |
| 24.07.2024 | 226,60 | 232,60 | 224,70 | 232,60 | 0,95% | 373.108,00 |
| 23.07.2024 | 228,50 | 230,90 | 227,10 | 230,40 | 0,74% | 248.657,00 |
| 22.07.2024 | 228,30 | 229,40 | 226,70 | 228,70 | 0,70% | 338.049,00 |
| 19.07.2024 | 229,80 | 231,40 | 226,70 | 227,10 | -2,45% | 471.432,00 |
| 18.07.2024 | 234,90 | 235,40 | 230,20 | 232,80 | -0,30% | 433.937,00 |
| 17.07.2024 | 237,00 | 240,40 | 232,80 | 233,50 | 2,10% | 915.133,00 |
| 16.07.2024 | 230,00 | 230,30 | 225,30 | 228,70 | -1,17% | 368.867,00 |
| 15.07.2024 | 230,70 | 234,70 | 229,50 | 231,40 | 0,09% | 496.283,00 |
| 12.07.2024 | 226,50 | 231,20 | 226,30 | 231,20 | 2,39% | 421.911,00 |
| 11.07.2024 | 222,80 | 226,00 | 221,30 | 225,80 | 2,03% | 371.141,00 |
| 10.07.2024 | 217,00 | 222,10 | 216,30 | 221,30 | 2,41% | 451.996,00 |
| 09.07.2024 | 218,60 | 219,60 | 216,10 | 216,10 | -1,23% | 242.949,00 |
| 08.07.2024 | 220,30 | 222,70 | 218,70 | 218,80 | -0,68% | 272.629,00 |
| 05.07.2024 | 219,90 | 223,10 | 218,80 | 220,30 | 0,36% | 295.332,00 |