218,000€
-1,76%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 219,60 | 219,90 | 214,20 | 216,20 | -2,57% | - |
| 28.03.2025 | 218,90 | 222,50 | 218,40 | 221,90 | -0,05% | 481.738,00 |
| 27.03.2025 | 218,90 | 222,20 | 217,40 | 222,00 | 0,23% | 351.486,00 |
| 26.03.2025 | 223,30 | 223,90 | 219,60 | 221,50 | -1,20% | 416.070,00 |
| 25.03.2025 | 222,70 | 225,50 | 221,40 | 224,20 | 0,95% | 377.473,00 |
| 24.03.2025 | 225,60 | 227,20 | 221,80 | 222,10 | -0,89% | 424.114,00 |
| 21.03.2025 | 222,40 | 225,00 | 221,20 | 224,10 | 0,49% | 1.265.780,00 |
| 20.03.2025 | 226,80 | 226,90 | 221,80 | 223,00 | -1,46% | 491.516,00 |
| 19.03.2025 | 222,40 | 227,20 | 222,00 | 226,30 | 1,34% | 455.575,00 |
| 18.03.2025 | 223,40 | 225,40 | 221,30 | 223,30 | 0,13% | 364.323,00 |
| 17.03.2025 | 221,80 | 224,30 | 219,40 | 223,00 | 0,00% | 352.733,00 |
| 14.03.2025 | 219,90 | 228,30 | 219,20 | 223,00 | 1,46% | 590.047,00 |
| 13.03.2025 | 220,20 | 225,50 | 218,70 | 219,80 | -0,68% | 483.485,00 |
| 12.03.2025 | 222,90 | 224,30 | 220,30 | 221,30 | -0,49% | 469.679,00 |
| 11.03.2025 | 228,20 | 229,10 | 220,60 | 222,40 | -1,94% | 634.920,00 |
| 10.03.2025 | 238,30 | 240,10 | 225,50 | 226,80 | -4,06% | 602.628,00 |
| 07.03.2025 | 236,00 | 239,50 | 233,70 | 236,40 | -1,99% | 576.841,00 |
| 06.03.2025 | 242,60 | 244,20 | 234,90 | 241,20 | 1,34% | 790.581,00 |
| 05.03.2025 | 231,20 | 242,30 | 228,50 | 238,00 | 0,13% | 1.491.844,00 |
| 04.03.2025 | 244,80 | 244,80 | 236,70 | 237,70 | -4,23% | 681.959,00 |
| 03.03.2025 | 244,80 | 249,80 | 243,50 | 248,20 | 0,81% | 450.920,00 |
| 28.02.2025 | 242,90 | 246,20 | 241,60 | 246,20 | 0,33% | 1.433.908,00 |
| 27.02.2025 | 245,00 | 247,70 | 243,10 | 245,40 | -0,85% | 384.155,00 |
| 26.02.2025 | 246,80 | 248,40 | 245,10 | 247,50 | 0,98% | 275.821,00 |
| 25.02.2025 | 243,10 | 247,50 | 242,60 | 245,10 | -0,04% | 356.093,00 |
| 24.02.2025 | 249,90 | 249,90 | 243,90 | 245,20 | -0,28% | 341.923,00 |
| 21.02.2025 | 248,00 | 248,80 | 242,80 | 245,90 | -0,36% | 461.093,00 |
| 20.02.2025 | 250,50 | 251,40 | 245,40 | 246,80 | -1,56% | 382.626,00 |
| 19.02.2025 | 255,20 | 255,20 | 248,10 | 250,70 | -1,76% | 503.893,00 |
| 18.02.2025 | 259,60 | 259,60 | 253,90 | 255,20 | -1,77% | 365.555,00 |
| 17.02.2025 | 258,80 | 260,30 | 257,20 | 259,80 | 0,39% | 180.947,00 |
| 14.02.2025 | 261,00 | 262,80 | 257,70 | 258,80 | -1,63% | 392.994,00 |
| 13.02.2025 | 261,50 | 263,80 | 260,10 | 263,10 | 1,23% | 516.865,00 |
| 12.02.2025 | 257,60 | 260,00 | 255,40 | 259,90 | 2,04% | 379.970,00 |
| 11.02.2025 | 257,30 | 257,80 | 254,40 | 254,70 | -1,01% | 378.918,00 |
| 10.02.2025 | 253,30 | 258,70 | 253,30 | 257,30 | 1,46% | 328.842,00 |
| 07.02.2025 | 257,40 | 258,10 | 252,50 | 253,60 | -2,27% | 380.004,00 |
| 06.02.2025 | 253,80 | 259,60 | 253,40 | 259,50 | 2,85% | 378.334,00 |
| 05.02.2025 | 251,20 | 252,60 | 250,70 | 252,30 | -0,51% | 216.924,00 |
| 04.02.2025 | 253,80 | 254,50 | 251,20 | 253,60 | 0,04% | 277.325,00 |
| 03.02.2025 | 246,70 | 254,10 | 245,80 | 253,50 | -0,55% | 409.397,00 |
| 31.01.2025 | 260,10 | 260,10 | 254,10 | 254,90 | -1,77% | 345.946,00 |
| 30.01.2025 | 257,40 | 260,00 | 256,00 | 259,50 | 1,17% | 260.196,00 |
| 29.01.2025 | 253,70 | 257,50 | 251,90 | 256,50 | 1,14% | 295.126,00 |
| 28.01.2025 | 253,60 | 255,90 | 252,80 | 253,60 | -0,59% | 280.434,00 |
| 27.01.2025 | 252,00 | 256,20 | 251,80 | 255,10 | 0,24% | 324.312,00 |
| 24.01.2025 | 260,30 | 260,30 | 252,50 | 254,50 | -1,70% | 409.706,00 |
| 23.01.2025 | 259,90 | 259,90 | 254,80 | 258,90 | 0,31% | 520.050,00 |
| 22.01.2025 | 254,00 | 262,80 | 251,80 | 258,10 | 6,04% | 1.185.519,00 |
| 21.01.2025 | 242,40 | 244,00 | 241,10 | 243,40 | 0,04% | 261.205,00 |
| 20.01.2025 | 241,70 | 245,00 | 240,60 | 243,30 | 0,66% | 250.394,00 |
| 17.01.2025 | 242,90 | 243,00 | 240,00 | 241,70 | -0,29% | 649.260,00 |
| 16.01.2025 | 244,90 | 245,50 | 240,40 | 242,40 | 0,54% | 334.833,00 |
| 15.01.2025 | 237,30 | 242,70 | 237,00 | 241,10 | 1,60% | 361.285,00 |
| 14.01.2025 | 240,00 | 240,20 | 235,40 | 237,30 | -0,63% | 384.903,00 |
| 13.01.2025 | 243,00 | 243,90 | 238,20 | 238,80 | -2,05% | 308.620,00 |
| 10.01.2025 | 245,00 | 248,80 | 243,80 | 243,80 | -0,89% | 336.996,00 |
| 09.01.2025 | 243,20 | 246,80 | 242,70 | 246,00 | 0,53% | 274.632,00 |
| 08.01.2025 | 243,20 | 247,40 | 242,90 | 244,70 | 0,58% | 374.136,00 |
| 07.01.2025 | 241,90 | 245,80 | 240,80 | 243,30 | 1,59% | 363.477,00 |
| 06.01.2025 | 234,20 | 241,40 | 234,20 | 239,50 | 2,53% | 341.822,00 |
| 03.01.2025 | 236,30 | 237,60 | 231,90 | 233,60 | -1,31% | 267.860,00 |
| 02.01.2025 | 235,90 | 238,90 | 232,70 | 236,70 | -0,04% | 334.076,00 |
| 30.12.2024 | 235,20 | 237,50 | 234,80 | 236,80 | 0,34% | 154.268,00 |
| 27.12.2024 | 233,30 | 237,60 | 232,50 | 236,00 | 0,47% | 207.859,00 |
| 23.12.2024 | 235,00 | 236,60 | 234,10 | 234,90 | -0,63% | 177.773,00 |
| 20.12.2024 | 235,70 | 236,60 | 233,30 | 236,40 | 0,13% | 1.390.143,00 |
| 19.12.2024 | 238,40 | 240,50 | 236,10 | 236,10 | -2,11% | 509.389,00 |
| 18.12.2024 | 241,30 | 243,10 | 240,40 | 241,20 | -0,41% | 335.532,00 |
| 17.12.2024 | 242,10 | 244,70 | 240,90 | 242,20 | -0,33% | 254.573,00 |
| 16.12.2024 | 238,50 | 243,90 | 236,80 | 243,00 | 1,25% | 312.509,00 |
| 13.12.2024 | 244,40 | 244,50 | 239,20 | 240,00 | -1,84% | 380.723,00 |
| 12.12.2024 | 242,70 | 245,40 | 241,50 | 244,50 | 1,24% | 381.243,00 |
| 11.12.2024 | 237,70 | 243,70 | 235,30 | 241,50 | 0,50% | 521.790,00 |
| 10.12.2024 | 237,40 | 240,30 | 236,00 | 240,30 | 0,71% | 381.510,00 |
| 09.12.2024 | 244,00 | 245,00 | 238,10 | 238,60 | -1,24% | 404.596,00 |
| 06.12.2024 | 239,50 | 242,10 | 238,60 | 241,60 | 1,00% | 390.065,00 |
| 05.12.2024 | 237,30 | 240,10 | 236,70 | 239,20 | 1,36% | 328.331,00 |
| 04.12.2024 | 235,10 | 238,70 | 233,10 | 236,00 | 0,55% | 583.612,00 |
| 03.12.2024 | 231,50 | 235,60 | 231,20 | 234,70 | 1,95% | 415.892,00 |
| 02.12.2024 | 224,00 | 231,60 | 221,80 | 230,20 | 3,18% | 508.700,00 |
| 29.11.2024 | 219,70 | 223,10 | 219,70 | 223,10 | 1,04% | 318.552,00 |
| 28.11.2024 | 220,80 | 221,40 | 219,20 | 220,80 | 0,18% | 157.462,00 |
| 27.11.2024 | 221,30 | 221,80 | 218,00 | 220,40 | -0,72% | 298.799,00 |
| 26.11.2024 | 219,60 | 224,00 | 218,30 | 222,00 | 0,36% | 345.042,00 |
| 25.11.2024 | 217,80 | 221,20 | 217,50 | 221,20 | 3,17% | 710.065,00 |
| 22.11.2024 | 213,10 | 215,20 | 208,00 | 214,40 | 1,66% | 411.698,00 |
| 21.11.2024 | 212,60 | 213,00 | 208,20 | 210,90 | -1,22% | - |
| 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 |