159,320€
5,69%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 153,30 | 160,04 | 153,30 | 159,52 | 5,82% | 605.368,00 |
| 01.06.2023 | 152,96 | 153,36 | 147,62 | 150,74 | -0,50% | 385.629,00 |
| 31.05.2023 | 153,38 | 154,18 | 151,16 | 151,50 | -2,48% | 889.028,00 |
| 30.05.2023 | 154,86 | 157,18 | 154,44 | 155,36 | 0,67% | 262.885,00 |
| 29.05.2023 | 156,64 | 156,64 | 153,50 | 154,32 | -0,72% | 137.828,00 |
| 26.05.2023 | 154,00 | 155,96 | 151,96 | 155,44 | 0,96% | 268.448,00 |
| 25.05.2023 | 154,48 | 155,16 | 151,46 | 153,96 | -0,08% | 359.477,00 |
| 24.05.2023 | 158,20 | 158,24 | 153,40 | 154,08 | -3,26% | 463.719,00 |
| 23.05.2023 | 162,48 | 163,18 | 158,60 | 159,28 | -1,81% | 437.584,00 |
| 22.05.2023 | 158,42 | 163,16 | 158,42 | 162,22 | 2,01% | 493.289,00 |
| 19.05.2023 | 165,04 | 165,22 | 157,82 | 159,02 | -3,30% | 1.160.214,00 |
| 18.05.2023 | 164,88 | 166,26 | 162,84 | 164,44 | 1,11% | 271.522,00 |
| 17.05.2023 | 161,40 | 162,88 | 159,34 | 162,64 | 0,32% | 309.000,00 |
| 16.05.2023 | 165,36 | 166,40 | 161,50 | 162,12 | -2,44% | 457.413,00 |
| 15.05.2023 | 166,28 | 166,60 | 164,94 | 166,18 | 0,81% | 280.866,00 |
| 12.05.2023 | 167,62 | 168,20 | 163,84 | 164,84 | -1,38% | 363.249,00 |
| 11.05.2023 | 164,42 | 167,88 | 164,42 | 167,14 | 2,09% | 372.423,00 |
| 10.05.2023 | 164,94 | 166,06 | 162,48 | 163,72 | -1,08% | 360.586,00 |
| 09.05.2023 | 169,12 | 170,44 | 165,08 | 165,50 | -2,47% | 502.087,00 |
| 08.05.2023 | 170,50 | 171,94 | 167,42 | 169,70 | -0,38% | 422.696,00 |
| 05.05.2023 | 161,50 | 172,44 | 160,82 | 170,34 | 8,90% | 1.445.543,00 |
| 04.05.2023 | 158,72 | 158,72 | 153,96 | 156,42 | -0,15% | 528.644,00 |
| 03.05.2023 | 159,56 | 160,18 | 156,62 | 156,66 | -1,61% | 445.174,00 |
| 02.05.2023 | 159,28 | 161,20 | 158,60 | 159,22 | -0,14% | 414.730,00 |
| 28.04.2023 | 158,46 | 160,18 | 157,14 | 159,44 | 0,83% | 430.838,00 |
| 27.04.2023 | 159,18 | 160,40 | 157,28 | 158,12 | -0,70% | 381.914,00 |
| 26.04.2023 | 160,00 | 160,68 | 156,32 | 159,24 | -0,54% | 433.311,00 |
| 25.04.2023 | 160,58 | 160,78 | 159,10 | 160,10 | -0,78% | 284.600,00 |
| 24.04.2023 | 163,74 | 164,92 | 161,36 | 161,36 | -1,31% | 334.237,00 |
| 21.04.2023 | 160,52 | 163,52 | 160,06 | 163,50 | 1,13% | 389.122,00 |
| 20.04.2023 | 160,92 | 162,48 | 159,12 | 161,68 | -0,35% | 353.022,00 |
| 19.04.2023 | 162,70 | 163,28 | 161,28 | 162,24 | -0,47% | 332.014,00 |
| 18.04.2023 | 162,92 | 165,42 | 162,66 | 163,00 | 0,26% | 354.224,00 |
| 17.04.2023 | 165,60 | 165,96 | 162,10 | 162,58 | -1,82% | 396.314,00 |
| 14.04.2023 | 163,28 | 166,74 | 162,92 | 165,60 | 1,79% | 517.591,00 |
| 13.04.2023 | 164,80 | 165,36 | 161,38 | 162,68 | -0,47% | 471.779,00 |
| 12.04.2023 | 166,04 | 166,98 | 163,44 | 163,44 | -1,51% | 401.576,00 |
| 11.04.2023 | 164,16 | 166,76 | 164,02 | 165,94 | 1,31% | 444.676,00 |
| 06.04.2023 | 163,74 | 164,92 | 162,46 | 163,80 | -0,12% | 489.070,00 |
| 05.04.2023 | 164,30 | 165,70 | 162,56 | 164,00 | 0,18% | 549.005,00 |
| 04.04.2023 | 163,40 | 164,28 | 161,36 | 163,70 | 0,40% | 380.832,00 |
| 03.04.2023 | 162,96 | 164,80 | 161,60 | 163,04 | 0,16% | 529.152,00 |
| 31.03.2023 | 154,34 | 162,78 | 154,24 | 162,78 | 5,02% | 1.123.711,00 |
| 30.03.2023 | 147,36 | 155,02 | 147,36 | 155,00 | 5,86% | 803.082,00 |
| 29.03.2023 | 142,70 | 146,42 | 142,26 | 146,42 | 3,71% | 620.042,00 |
| 28.03.2023 | 142,82 | 144,44 | 140,46 | 141,18 | 0,13% | 450.626,00 |
| 27.03.2023 | 142,96 | 143,80 | 140,24 | 141,00 | -0,09% | 532.515,00 |
| 24.03.2023 | 142,16 | 143,90 | 139,92 | 141,12 | -0,83% | 507.931,00 |
| 23.03.2023 | 140,02 | 143,14 | 138,74 | 142,30 | 0,92% | 476.884,00 |
| 22.03.2023 | 141,90 | 142,26 | 139,18 | 141,00 | -1,12% | 868.624,00 |
| 21.03.2023 | 143,00 | 144,52 | 141,76 | 142,60 | 0,66% | 820.787,00 |
| 20.03.2023 | 140,30 | 144,50 | 137,70 | 141,66 | 0,44% | 706.785,00 |
| 17.03.2023 | 142,68 | 144,40 | 140,02 | 141,04 | -0,63% | 1.315.600,00 |
| 16.03.2023 | 143,56 | 145,04 | 137,54 | 141,94 | 0,55% | 744.969,00 |
| 15.03.2023 | 147,22 | 147,28 | 139,00 | 141,16 | -4,60% | 980.547,00 |
| 14.03.2023 | 146,84 | 149,84 | 143,74 | 147,96 | 1,40% | 620.522,00 |
| 13.03.2023 | 149,82 | 151,22 | 143,70 | 145,92 | -2,47% | 759.185,00 |
| 10.03.2023 | 150,92 | 151,20 | 146,72 | 149,62 | -1,48% | 777.860,00 |
| 09.03.2023 | 145,82 | 153,06 | 144,60 | 151,86 | 2,96% | 937.873,00 |
| 08.03.2023 | 141,60 | 149,50 | 139,38 | 147,50 | 2,12% | 1.360.544,00 |
| 07.03.2023 | 145,98 | 147,00 | 144,12 | 144,44 | -1,46% | 537.004,00 |
| 06.03.2023 | 146,24 | 147,70 | 144,80 | 146,58 | 0,40% | 465.041,00 |
| 03.03.2023 | 143,32 | 146,88 | 143,08 | 146,00 | 2,10% | 550.231,00 |
| 02.03.2023 | 139,90 | 143,66 | 139,08 | 143,00 | 1,52% | 551.551,00 |
| 01.03.2023 | 144,44 | 145,92 | 140,10 | 140,86 | -0,56% | 668.141,00 |
| 28.02.2023 | 141,56 | 142,74 | 139,46 | 141,66 | 2,39% | 1.919.688,00 |
| 27.02.2023 | 140,20 | 141,24 | 138,36 | 138,36 | 1,44% | 632.995,00 |
| 24.02.2023 | 139,54 | 141,22 | 135,32 | 136,40 | -1,98% | 1.189.339,00 |
| 23.02.2023 | 140,66 | 142,62 | 139,16 | 139,16 | -0,46% | 379.362,00 |
| 22.02.2023 | 136,74 | 140,80 | 136,32 | 139,80 | 1,73% | 516.296,00 |
| 21.02.2023 | 140,20 | 140,32 | 136,94 | 137,42 | -2,39% | 658.813,00 |
| 20.02.2023 | 144,18 | 144,24 | 140,00 | 140,78 | -1,91% | 335.599,00 |
| 17.02.2023 | 141,70 | 143,90 | 141,20 | 143,52 | -0,97% | 559.312,00 |
| 16.02.2023 | 143,22 | 146,96 | 143,02 | 144,92 | 2,96% | 747.280,00 |
| 15.02.2023 | 138,62 | 142,30 | 137,88 | 140,76 | 1,40% | 454.815,00 |
| 14.02.2023 | 140,68 | 141,80 | 138,12 | 138,82 | -0,83% | 603.333,00 |
| 13.02.2023 | 137,80 | 142,40 | 137,52 | 139,98 | 0,52% | 701.558,00 |
| 10.02.2023 | 140,00 | 144,68 | 136,58 | 139,26 | -10,88% | 3.554.497,00 |
| 09.02.2023 | 154,76 | 157,54 | 154,72 | 156,26 | 1,47% | 426.865,00 |
| 08.02.2023 | 154,80 | 157,12 | 153,26 | 154,00 | 0,60% | 506.921,00 |
| 07.02.2023 | 154,72 | 154,72 | 152,12 | 153,08 | -1,47% | 374.460,00 |
| 06.02.2023 | 158,20 | 159,18 | 154,06 | 155,36 | -3,54% | 484.332,00 |
| 03.02.2023 | 156,70 | 161,38 | 153,66 | 161,06 | 1,99% | 632.795,00 |
| 02.02.2023 | 149,34 | 158,68 | 149,34 | 157,92 | 7,01% | 997.227,00 |
| 01.02.2023 | 146,84 | 148,16 | 146,24 | 147,58 | 0,14% | 397.945,00 |
| 31.01.2023 | 146,40 | 147,58 | 145,08 | 147,38 | 0,04% | 477.837,00 |
| 30.01.2023 | 146,80 | 148,12 | 145,26 | 147,32 | -0,66% | 619.650,00 |
| 27.01.2023 | 148,22 | 148,92 | 146,60 | 148,30 | 2,08% | 618.951,00 |
| 26.01.2023 | 146,40 | 148,08 | 144,84 | 145,28 | -0,15% | 500.694,00 |
| 25.01.2023 | 148,10 | 148,68 | 144,94 | 145,50 | -2,17% | 499.916,00 |
| 24.01.2023 | 149,08 | 150,06 | 147,98 | 148,72 | -0,03% | 306.602,00 |
| 23.01.2023 | 147,30 | 149,08 | 145,50 | 148,76 | 1,58% | 373.064,00 |
| 20.01.2023 | 145,78 | 147,06 | 144,18 | 146,44 | 1,60% | 552.986,00 |
| 19.01.2023 | 146,78 | 147,54 | 143,84 | 144,14 | -3,57% | 655.332,00 |
| 18.01.2023 | 151,22 | 151,54 | 148,74 | 149,48 | -0,76% | 432.707,00 |
| 17.01.2023 | 148,00 | 152,28 | 147,70 | 150,62 | 0,67% | 500.540,00 |
| 16.01.2023 | 147,96 | 152,20 | 146,82 | 149,62 | 2,12% | 541.393,00 |
| 13.01.2023 | 145,98 | 148,44 | 145,30 | 146,52 | 0,05% | 483.063,00 |
| 12.01.2023 | 143,62 | 148,14 | 143,50 | 146,44 | 1,31% | 559.425,00 |
| 11.01.2023 | 141,28 | 146,80 | 140,86 | 144,54 | 3,17% | 808.600,00 |