163,300€
-0,06%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 162,73 | 163,60 | 162,40 | 162,75 | -0,40% | - |
| 13.11.2025 | 165,75 | 166,10 | 163,20 | 163,40 | -0,85% | 389.491,00 |
| 12.11.2025 | 163,50 | 166,10 | 162,05 | 164,80 | 1,54% | 447.959,00 |
| 11.11.2025 | 158,45 | 163,45 | 158,25 | 162,30 | 2,92% | 642.105,00 |
| 10.11.2025 | 160,00 | 160,05 | 156,25 | 157,70 | 0,10% | 683.248,00 |
| 07.11.2025 | 160,00 | 161,00 | 156,85 | 157,55 | -1,13% | 487.463,00 |
| 06.11.2025 | 160,60 | 164,45 | 158,55 | 159,35 | 0,06% | 774.626,00 |
| 05.11.2025 | 155,00 | 159,55 | 152,65 | 159,25 | 0,95% | 720.162,00 |
| 04.11.2025 | 160,60 | 160,70 | 157,20 | 157,75 | -2,71% | 711.292,00 |
| 03.11.2025 | 162,40 | 164,70 | 161,15 | 162,15 | -1,01% | 531.983,00 |
| 31.10.2025 | 166,85 | 167,20 | 163,15 | 163,80 | -2,18% | 625.479,00 |
| 30.10.2025 | 167,50 | 170,35 | 165,00 | 167,45 | 1,33% | 1.260.687,00 |
| 29.10.2025 | 183,95 | 186,80 | 164,65 | 165,25 | -10,39% | 2.635.022,00 |
| 28.10.2025 | 186,70 | 187,75 | 183,85 | 184,40 | -1,57% | 563.960,00 |
| 27.10.2025 | 188,75 | 189,95 | 185,55 | 187,35 | -0,03% | 576.505,00 |
| 24.10.2025 | 190,00 | 191,25 | 186,15 | 187,40 | -1,29% | 554.143,00 |
| 23.10.2025 | 188,80 | 191,30 | 188,25 | 189,85 | 0,34% | 599.514,00 |
| 22.10.2025 | 188,15 | 193,80 | 185,80 | 189,20 | -2,85% | 1.142.868,00 |
| 21.10.2025 | 194,60 | 196,40 | 192,90 | 194,75 | -0,08% | 320.061,00 |
| 20.10.2025 | 193,00 | 195,45 | 192,05 | 194,90 | 1,83% | 388.822,00 |
| 17.10.2025 | 190,50 | 192,45 | 188,85 | 191,40 | -0,65% | 418.915,00 |
| 16.10.2025 | 190,15 | 192,65 | 188,90 | 192,65 | 1,77% | 434.472,00 |
| 15.10.2025 | 190,55 | 191,20 | 186,80 | 189,30 | 1,23% | 475.938,00 |
| 14.10.2025 | 187,75 | 188,75 | 185,90 | 187,00 | -0,93% | 276.891,00 |
| 13.10.2025 | 189,00 | 190,60 | 187,70 | 188,75 | 0,67% | 315.345,00 |
| 10.10.2025 | 192,80 | 193,20 | 187,20 | 187,50 | -2,04% | 465.854,00 |
| 09.10.2025 | 195,30 | 195,95 | 191,40 | 191,40 | -0,93% | 432.918,00 |
| 08.10.2025 | 186,35 | 194,15 | 186,10 | 193,20 | 3,32% | 703.619,00 |
| 07.10.2025 | 188,60 | 189,80 | 186,70 | 187,00 | -0,24% | 316.710,00 |
| 06.10.2025 | 187,70 | 187,85 | 184,75 | 187,45 | -0,08% | 275.904,00 |
| 03.10.2025 | 187,00 | 188,10 | 186,35 | 187,60 | 0,72% | 314.756,00 |
| 02.10.2025 | 188,60 | 189,40 | 186,05 | 186,25 | -0,16% | 453.068,00 |
| 01.10.2025 | 178,90 | 187,05 | 178,00 | 186,55 | 3,99% | 580.278,00 |
| 30.09.2025 | 181,65 | 186,15 | 179,40 | 179,40 | -0,94% | 625.997,00 |
| 29.09.2025 | 181,00 | 181,90 | 180,05 | 181,10 | 0,44% | 287.170,00 |
| 26.09.2025 | 181,35 | 182,30 | 178,60 | 180,30 | 0,00% | 411.102,00 |
| 25.09.2025 | 185,90 | 188,20 | 176,75 | 180,30 | -2,41% | 957.014,00 |
| 24.09.2025 | 183,20 | 185,50 | 182,05 | 184,75 | -0,27% | 420.431,00 |
| 23.09.2025 | 179,95 | 186,45 | 179,75 | 185,25 | 3,52% | 647.393,00 |
| 22.09.2025 | 179,10 | 180,00 | 177,00 | 178,95 | -0,22% | 309.613,00 |
| 19.09.2025 | 181,15 | 181,95 | 179,35 | 179,35 | -1,08% | 1.354.237,00 |
| 18.09.2025 | 179,00 | 181,30 | 178,90 | 181,30 | 1,40% | 510.242,00 |
| 17.09.2025 | 177,10 | 178,80 | 173,55 | 178,80 | 1,74% | 445.847,00 |
| 16.09.2025 | 177,85 | 179,45 | 174,75 | 175,75 | -1,43% | 460.920,00 |
| 15.09.2025 | 178,20 | 179,50 | 176,90 | 178,30 | 0,73% | 296.143,00 |
| 12.09.2025 | 178,25 | 179,10 | 176,50 | 177,00 | -1,01% | 333.770,00 |
| 11.09.2025 | 178,45 | 180,40 | 177,20 | 178,80 | 0,25% | 413.181,00 |
| 10.09.2025 | 177,95 | 179,65 | 177,15 | 178,35 | 0,14% | 304.197,00 |
| 09.09.2025 | 181,00 | 182,45 | 178,10 | 178,10 | -2,17% | 433.004,00 |
| 08.09.2025 | 175,85 | 182,75 | 175,55 | 182,05 | 3,61% | 784.900,00 |
| 05.09.2025 | 173,65 | 176,65 | 172,90 | 175,70 | 1,47% | 815.794,00 |
| 04.09.2025 | 172,05 | 173,45 | 170,85 | 173,15 | 0,67% | 622.838,00 |
| 03.09.2025 | 168,05 | 172,00 | 167,75 | 172,00 | 4,81% | 911.893,00 |
| 02.09.2025 | 165,60 | 166,40 | 163,50 | 164,10 | -1,14% | 555.810,00 |
| 01.09.2025 | 166,80 | 167,85 | 165,85 | 166,00 | -0,21% | 244.425,00 |
| 29.08.2025 | 169,20 | 169,70 | 166,35 | 166,35 | -1,97% | 413.156,00 |
| 28.08.2025 | 168,65 | 170,40 | 167,95 | 169,70 | 0,62% | 405.426,00 |
| 27.08.2025 | 167,70 | 170,25 | 167,05 | 168,65 | 0,57% | 395.627,00 |
| 26.08.2025 | 168,50 | 169,50 | 167,20 | 167,70 | -0,74% | 577.546,00 |
| 25.08.2025 | 172,00 | 173,85 | 168,90 | 168,95 | -1,46% | 606.903,00 |
| 22.08.2025 | 168,10 | 172,10 | 168,00 | 171,45 | 1,66% | 347.924,00 |
| 21.08.2025 | 169,40 | 169,70 | 168,50 | 168,65 | -0,91% | 395.367,00 |
| 20.08.2025 | 169,00 | 170,45 | 168,15 | 170,20 | 0,53% | 342.406,00 |
| 19.08.2025 | 167,00 | 170,10 | 167,00 | 169,30 | 1,44% | 453.227,00 |
| 18.08.2025 | 166,90 | 167,05 | 165,95 | 166,90 | 0,42% | 383.738,00 |
| 15.08.2025 | 168,55 | 168,85 | 166,10 | 166,20 | -0,98% | 399.878,00 |
| 14.08.2025 | 168,45 | 168,80 | 166,15 | 167,85 | -0,09% | 352.855,00 |
| 13.08.2025 | 167,85 | 169,40 | 167,45 | 168,00 | 0,84% | 573.452,00 |
| 12.08.2025 | 165,30 | 167,10 | 164,20 | 166,60 | 1,46% | 394.626,00 |
| 11.08.2025 | 169,00 | 169,10 | 164,20 | 164,20 | -1,97% | 406.123,00 |
| 08.08.2025 | 167,10 | 169,15 | 166,45 | 167,50 | 0,57% | 519.448,00 |
| 07.08.2025 | 162,30 | 168,80 | 160,75 | 166,55 | 2,24% | 923.290,00 |
| 06.08.2025 | 167,00 | 167,00 | 162,65 | 162,90 | -2,02% | 825.239,00 |
| 05.08.2025 | 167,40 | 168,45 | 165,35 | 166,25 | -0,33% | 664.365,00 |
| 04.08.2025 | 167,35 | 169,45 | 166,20 | 166,80 | -0,27% | 727.063,00 |
| 01.08.2025 | 164,80 | 170,35 | 164,70 | 167,25 | -0,48% | 1.235.938,00 |
| 31.07.2025 | 177,00 | 177,40 | 167,25 | 168,05 | -3,92% | 1.776.857,00 |
| 30.07.2025 | 185,00 | 189,40 | 174,90 | 174,90 | -11,53% | 3.145.116,00 |
| 29.07.2025 | 198,00 | 199,70 | 196,25 | 197,70 | 0,56% | 533.747,00 |
| 28.07.2025 | 202,40 | 202,40 | 195,10 | 196,60 | -1,18% | 380.096,00 |
| 25.07.2025 | 194,95 | 199,35 | 193,20 | 198,95 | 0,23% | 570.352,00 |
| 24.07.2025 | 202,70 | 202,70 | 197,15 | 198,50 | -0,73% | 641.542,00 |
| 23.07.2025 | 202,50 | 204,10 | 198,75 | 199,95 | -1,50% | 1.019.039,00 |
| 22.07.2025 | 204,60 | 205,80 | 200,40 | 203,00 | -0,98% | 348.266,00 |
| 21.07.2025 | 205,40 | 207,10 | 202,90 | 205,00 | -0,39% | 315.636,00 |
| 18.07.2025 | 207,00 | 208,80 | 204,70 | 205,80 | -0,34% | 409.191,00 |
| 17.07.2025 | 210,20 | 210,20 | 205,40 | 206,50 | -0,48% | 472.663,00 |
| 16.07.2025 | 206,30 | 209,30 | 206,20 | 207,50 | -0,10% | 304.284,00 |
| 15.07.2025 | 207,10 | 208,80 | 206,20 | 207,70 | 0,53% | 247.194,00 |
| 14.07.2025 | 205,30 | 207,90 | 204,90 | 206,60 | -0,77% | 246.387,00 |
| 11.07.2025 | 210,40 | 210,90 | 208,00 | 208,20 | -1,89% | 262.800,00 |
| 10.07.2025 | 213,70 | 214,90 | 211,70 | 212,20 | -0,05% | 346.465,00 |
| 09.07.2025 | 209,00 | 213,50 | 206,90 | 212,30 | 1,58% | 367.883,00 |
| 08.07.2025 | 208,00 | 209,60 | 207,30 | 209,00 | -0,14% | 343.338,00 |
| 07.07.2025 | 206,20 | 210,80 | 205,80 | 209,30 | 1,95% | 240.811,00 |
| 04.07.2025 | 206,30 | 206,60 | 203,70 | 205,30 | -1,06% | 189.616,00 |
| 03.07.2025 | 210,00 | 210,70 | 205,40 | 207,50 | -0,38% | 356.928,00 |
| 02.07.2025 | 208,10 | 212,70 | 205,70 | 208,30 | 1,02% | 873.309,00 |
| 01.07.2025 | 198,20 | 206,30 | 198,20 | 206,20 | 4,17% | 645.667,00 |
| 30.06.2025 | 200,00 | 201,20 | 197,10 | 197,95 | -0,83% | 568.525,00 |