162,325€
2,41%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 158,85 | 163,65 | 158,75 | 162,50 | 2,52% | 602.345,00 |
| 25.02.2026 | 161,30 | 161,85 | 157,90 | 158,50 | -1,06% | 564.134,00 |
| 24.02.2026 | 158,10 | 162,50 | 158,10 | 160,20 | 1,01% | 671.930,00 |
| 23.02.2026 | 158,05 | 160,90 | 157,60 | 158,60 | -0,06% | 711.587,00 |
| 20.02.2026 | 155,75 | 161,00 | 155,30 | 158,70 | 2,22% | 779.519,00 |
| 19.02.2026 | 156,50 | 158,20 | 155,25 | 155,25 | -1,15% | 506.507,00 |
| 18.02.2026 | 156,45 | 157,45 | 154,80 | 157,05 | 0,38% | 490.260,00 |
| 17.02.2026 | 153,25 | 156,70 | 153,25 | 156,45 | 1,56% | 420.952,00 |
| 16.02.2026 | 155,05 | 155,65 | 154,05 | 154,05 | -0,58% | 358.746,00 |
| 13.02.2026 | 153,05 | 155,80 | 152,95 | 154,95 | 0,91% | 592.744,00 |
| 12.02.2026 | 153,00 | 155,80 | 153,00 | 153,55 | -0,16% | 547.296,00 |
| 11.02.2026 | 155,15 | 157,80 | 153,80 | 153,80 | -1,35% | 612.664,00 |
| 10.02.2026 | 155,20 | 157,20 | 154,60 | 155,90 | 1,50% | 493.574,00 |
| 09.02.2026 | 153,00 | 154,15 | 152,85 | 153,60 | 0,49% | 405.707,00 |
| 06.02.2026 | 150,80 | 153,05 | 148,70 | 152,85 | 0,66% | 489.680,00 |
| 05.02.2026 | 152,80 | 153,90 | 149,85 | 151,85 | -0,07% | 567.453,00 |
| 04.02.2026 | 149,85 | 153,30 | 149,85 | 151,95 | 1,98% | 529.047,00 |
| 03.02.2026 | 151,00 | 151,70 | 147,45 | 149,00 | -0,77% | 720.016,00 |
| 02.02.2026 | 149,70 | 153,55 | 149,60 | 150,15 | 0,67% | 694.808,00 |
| 30.01.2026 | 150,50 | 152,45 | 148,25 | 149,15 | 3,94% | 1.274.886,00 |
| 29.01.2026 | 146,00 | 147,60 | 143,45 | 143,50 | -0,73% | 550.894,00 |
| 28.01.2026 | 146,00 | 147,50 | 144,55 | 144,55 | -1,70% | 501.467,00 |
| 27.01.2026 | 147,95 | 149,05 | 145,05 | 147,05 | 0,07% | 635.477,00 |
| 26.01.2026 | 144,00 | 147,30 | 144,00 | 146,95 | 2,23% | 532.166,00 |
| 23.01.2026 | 150,00 | 150,50 | 142,55 | 143,75 | -5,71% | 1.679.325,00 |
| 22.01.2026 | 156,00 | 156,60 | 151,90 | 152,45 | 0,00% | 822.758,00 |
| 21.01.2026 | 152,75 | 154,25 | 151,10 | 152,45 | -0,36% | 494.619,00 |
| 20.01.2026 | 151,30 | 153,80 | 150,45 | 153,00 | 0,96% | 572.604,00 |
| 19.01.2026 | 155,75 | 156,65 | 151,55 | 151,55 | -5,19% | 1.018.920,00 |
| 16.01.2026 | 162,45 | 162,50 | 159,50 | 159,85 | -1,54% | 531.609,00 |
| 15.01.2026 | 163,75 | 165,30 | 161,10 | 162,35 | 1,37% | 595.382,00 |
| 14.01.2026 | 163,80 | 165,10 | 159,20 | 160,15 | -1,60% | 667.427,00 |
| 13.01.2026 | 165,60 | 166,70 | 162,75 | 162,75 | -1,75% | 596.528,00 |
| 12.01.2026 | 167,00 | 168,50 | 165,10 | 165,65 | -0,60% | 421.897,00 |
| 09.01.2026 | 166,20 | 169,60 | 164,80 | 166,65 | 0,76% | 661.588,00 |
| 08.01.2026 | 159,65 | 166,25 | 157,95 | 165,40 | 2,76% | 997.068,00 |
| 07.01.2026 | 164,35 | 164,90 | 158,55 | 160,95 | -1,71% | 895.805,00 |
| 06.01.2026 | 163,70 | 164,05 | 157,00 | 163,75 | -3,62% | 1.999.082,00 |
| 05.01.2026 | 168,95 | 171,30 | 165,95 | 169,90 | 1,49% | 558.052,00 |
| 02.01.2026 | 169,70 | 171,00 | 166,75 | 167,40 | -0,98% | 384.635,00 |
| 30.12.2025 | 167,80 | 169,70 | 167,30 | 169,05 | 0,48% | 207.981,00 |
| 29.12.2025 | 165,20 | 168,90 | 165,20 | 168,25 | 2,34% | 429.032,00 |
| 23.12.2025 | 166,00 | 166,55 | 163,75 | 164,40 | -1,44% | 323.186,00 |
| 22.12.2025 | 165,65 | 168,30 | 165,65 | 166,80 | 1,03% | 322.798,00 |
| 19.12.2025 | 163,85 | 167,45 | 163,65 | 165,10 | -1,17% | 1.322.774,00 |
| 18.12.2025 | 163,80 | 167,85 | 163,35 | 167,05 | 1,24% | 434.794,00 |
| 17.12.2025 | 169,00 | 169,00 | 165,00 | 165,00 | -2,11% | 423.868,00 |
| 16.12.2025 | 167,50 | 169,70 | 166,90 | 168,55 | 1,38% | 592.422,00 |
| 15.12.2025 | 167,50 | 169,10 | 165,25 | 166,25 | -0,75% | 443.097,00 |
| 12.12.2025 | 165,20 | 169,30 | 165,05 | 167,50 | 1,98% | 725.315,00 |
| 11.12.2025 | 162,45 | 165,10 | 161,60 | 164,25 | 1,77% | 382.237,00 |
| 10.12.2025 | 158,90 | 161,65 | 157,65 | 161,40 | 0,94% | 385.353,00 |
| 09.12.2025 | 160,05 | 160,70 | 157,55 | 159,90 | -0,28% | 464.667,00 |
| 08.12.2025 | 163,70 | 165,50 | 160,20 | 160,35 | -2,40% | 455.192,00 |
| 05.12.2025 | 162,40 | 166,60 | 162,25 | 164,30 | 1,64% | 605.682,00 |
| 04.12.2025 | 161,50 | 164,40 | 160,60 | 161,65 | 1,19% | 518.464,00 |
| 03.12.2025 | 160,05 | 162,00 | 158,80 | 159,75 | -0,47% | 424.317,00 |
| 02.12.2025 | 159,95 | 160,80 | 158,30 | 160,50 | -0,40% | 410.257,00 |
| 01.12.2025 | 160,10 | 162,20 | 159,05 | 161,15 | 0,47% | 474.631,00 |
| 28.11.2025 | 158,90 | 160,80 | 158,30 | 160,40 | 0,50% | 291.454,00 |
| 27.11.2025 | 160,00 | 161,75 | 159,00 | 159,60 | 0,47% | 364.233,00 |
| 26.11.2025 | 154,90 | 159,50 | 153,20 | 158,85 | 3,02% | 655.493,00 |
| 25.11.2025 | 152,30 | 154,50 | 150,50 | 154,20 | 1,21% | 456.869,00 |
| 24.11.2025 | 153,50 | 153,75 | 151,05 | 152,35 | 0,49% | 729.693,00 |
| 21.11.2025 | 150,65 | 153,50 | 150,65 | 151,60 | -0,43% | 531.992,00 |
| 20.11.2025 | 154,25 | 154,40 | 150,40 | 152,25 | -0,43% | 695.393,00 |
| 19.11.2025 | 153,40 | 154,55 | 151,75 | 152,90 | -0,65% | 565.642,00 |
| 18.11.2025 | 158,55 | 158,80 | 153,50 | 153,90 | -3,81% | 592.335,00 |
| 17.11.2025 | 161,65 | 161,75 | 159,80 | 160,00 | -1,02% | 346.611,00 |
| 14.11.2025 | 162,85 | 163,60 | 158,45 | 161,65 | -1,07% | 406.345,00 |
| 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 |