160,700€
0,91%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 159,68 | 161,20 | 159,10 | 160,95 | 1,07% | - |
| 13.08.2026 | 160,35 | 160,70 | 157,05 | 159,25 | 0,47% | 618.722,00 |
| 12.08.2026 | 161,40 | 161,40 | 158,05 | 158,50 | -2,28% | 943.919,00 |
| 11.08.2026 | 166,30 | 167,90 | 161,00 | 162,20 | -3,08% | 780.949,00 |
| 10.08.2026 | 164,00 | 167,90 | 163,70 | 167,35 | 2,01% | 570.382,00 |
| 07.08.2026 | 164,80 | 165,80 | 162,95 | 164,05 | -0,46% | 485.552,00 |
| 06.08.2026 | 163,35 | 165,30 | 163,30 | 164,80 | 1,10% | 548.905,00 |
| 05.08.2026 | 161,25 | 164,65 | 160,20 | 163,00 | 1,46% | 870.867,00 |
| 04.08.2026 | 163,00 | 163,15 | 159,75 | 160,65 | -2,52% | 900.931,00 |
| 03.08.2026 | 161,00 | 167,70 | 161,00 | 164,80 | 3,39% | 1.393.471,00 |
| 31.07.2026 | 159,00 | 163,35 | 157,55 | 159,40 | -1,15% | 1.975.943,00 |
| 30.07.2026 | 157,25 | 163,75 | 147,05 | 161,25 | -11,52% | 5.867.119,00 |
| 29.07.2026 | 180,65 | 182,25 | 179,25 | 182,25 | 0,64% | 653.745,00 |
| 28.07.2026 | 180,30 | 181,80 | 179,05 | 181,10 | 0,81% | 397.125,00 |
| 27.07.2026 | 176,70 | 180,35 | 175,80 | 179,65 | 3,49% | 583.881,00 |
| 24.07.2026 | 171,00 | 174,55 | 166,65 | 173,60 | -1,64% | 1.050.280,00 |
| 23.07.2026 | 178,00 | 179,40 | 175,15 | 176,50 | -1,53% | 749.120,00 |
| 22.07.2026 | 178,50 | 181,35 | 176,45 | 179,25 | -0,08% | 604.052,00 |
| 21.07.2026 | 180,45 | 181,60 | 178,80 | 179,40 | -1,16% | 480.304,00 |
| 20.07.2026 | 180,75 | 183,05 | 180,40 | 181,50 | 0,22% | 424.344,00 |
| 17.07.2026 | 181,00 | 182,90 | 180,30 | 181,10 | -1,01% | 421.978,00 |
| 16.07.2026 | 182,10 | 183,30 | 179,30 | 182,95 | 0,03% | 597.150,00 |
| 15.07.2026 | 180,80 | 183,95 | 179,00 | 182,90 | 1,27% | 460.978,00 |
| 14.07.2026 | 180,50 | 183,55 | 179,50 | 180,60 | -1,63% | 607.444,00 |
| 13.07.2026 | 180,45 | 184,35 | 180,30 | 183,60 | 0,96% | 438.711,00 |
| 10.07.2026 | 182,05 | 182,55 | 179,95 | 181,85 | 0,17% | 483.370,00 |
| 09.07.2026 | 180,25 | 182,20 | 178,75 | 181,55 | 1,34% | 404.829,00 |
| 08.07.2026 | 186,25 | 187,10 | 178,75 | 179,15 | -4,66% | 887.057,00 |
| 07.07.2026 | 186,60 | 188,50 | 185,95 | 187,90 | 1,35% | 568.179,00 |
| 06.07.2026 | 185,95 | 188,80 | 185,05 | 185,40 | 0,05% | 531.236,00 |
| 03.07.2026 | 182,25 | 186,10 | 181,90 | 185,30 | 0,87% | 276.571,00 |
| 02.07.2026 | 182,50 | 186,00 | 181,80 | 183,70 | 1,49% | 913.345,00 |
| 01.07.2026 | 179,00 | 181,00 | 175,50 | 181,00 | 0,89% | 652.108,00 |
| 30.06.2026 | 178,00 | 181,55 | 176,75 | 179,40 | -0,83% | 734.648,00 |
| 29.06.2026 | 180,75 | 183,15 | 179,10 | 180,90 | -0,44% | 687.102,00 |
| 26.06.2026 | 178,65 | 181,70 | 176,45 | 181,70 | 2,14% | 612.529,00 |
| 25.06.2026 | 176,95 | 182,00 | 176,75 | 177,90 | 1,08% | 764.670,00 |
| 24.06.2026 | 172,00 | 176,60 | 170,75 | 176,00 | 2,86% | 596.012,00 |
| 23.06.2026 | 173,15 | 176,55 | 171,10 | 171,10 | -1,95% | 635.447,00 |
| 22.06.2026 | 173,15 | 174,50 | 170,75 | 174,50 | -0,23% | 564.821,00 |
| 19.06.2026 | 176,40 | 177,50 | 173,40 | 174,90 | -1,71% | 1.261.231,00 |
| 18.06.2026 | 171,00 | 178,15 | 169,50 | 177,95 | 2,80% | 952.981,00 |
| 17.06.2026 | 173,85 | 174,90 | 172,80 | 173,10 | -0,63% | 478.326,00 |
| 16.06.2026 | 175,50 | 176,05 | 173,20 | 174,20 | -1,22% | 351.974,00 |
| 15.06.2026 | 180,00 | 180,50 | 175,35 | 176,35 | 0,00% | 648.533,00 |
| 12.06.2026 | 175,85 | 179,60 | 175,45 | 176,35 | 1,76% | 814.476,00 |
| 11.06.2026 | 171,50 | 175,00 | 171,45 | 173,30 | 0,70% | 650.956,00 |
| 10.06.2026 | 170,00 | 172,60 | 167,50 | 172,10 | 2,84% | 809.716,00 |
| 09.06.2026 | 164,35 | 169,70 | 164,10 | 167,35 | 1,70% | 630.172,00 |
| 08.06.2026 | 159,35 | 166,35 | 158,45 | 164,55 | 1,92% | 565.860,00 |
| 05.06.2026 | 160,70 | 164,60 | 160,70 | 161,45 | 0,56% | 459.153,00 |
| 04.06.2026 | 162,20 | 163,50 | 160,05 | 160,55 | -0,65% | 442.622,00 |
| 03.06.2026 | 165,70 | 166,40 | 161,60 | 161,60 | -3,15% | 553.769,00 |
| 02.06.2026 | 166,75 | 169,20 | 165,40 | 166,85 | 1,12% | 606.438,00 |
| 01.06.2026 | 167,40 | 168,00 | 163,20 | 165,00 | -0,96% | 596.130,00 |
| 29.05.2026 | 170,00 | 170,30 | 166,60 | 166,60 | -0,33% | 1.645.971,00 |
| 28.05.2026 | 166,45 | 170,10 | 166,15 | 167,15 | 0,91% | 818.569,00 |
| 27.05.2026 | 159,00 | 168,95 | 159,00 | 165,65 | 5,38% | 1.196.927,00 |
| 26.05.2026 | 157,55 | 157,65 | 155,10 | 157,20 | -0,41% | 390.133,00 |
| 25.05.2026 | 155,95 | 159,00 | 155,30 | 157,85 | 2,17% | 414.561,00 |
| 22.05.2026 | 154,80 | 157,45 | 151,50 | 154,50 | 3,00% | 738.267,00 |
| 21.05.2026 | 148,80 | 151,60 | 147,80 | 150,00 | 1,21% | 592.165,00 |
| 20.05.2026 | 145,00 | 149,25 | 144,20 | 148,20 | 0,99% | 468.371,00 |
| 19.05.2026 | 147,80 | 148,80 | 146,10 | 146,75 | -0,37% | 611.299,00 |
| 18.05.2026 | 144,15 | 149,60 | 143,00 | 147,30 | 1,10% | 717.278,00 |
| 15.05.2026 | 144,70 | 146,50 | 142,80 | 145,70 | -0,75% | 457.343,00 |
| 14.05.2026 | 144,90 | 147,15 | 143,35 | 146,80 | 1,94% | 392.119,00 |
| 13.05.2026 | 141,15 | 145,50 | 139,75 | 144,00 | 1,41% | 569.482,00 |
| 12.05.2026 | 141,05 | 144,20 | 139,90 | 142,00 | 0,21% | 700.360,00 |
| 11.05.2026 | 145,15 | 145,85 | 140,75 | 141,70 | -3,51% | 740.552,00 |
| 08.05.2026 | 149,00 | 150,20 | 146,85 | 146,85 | -3,39% | 560.555,00 |
| 07.05.2026 | 149,90 | 153,20 | 149,25 | 152,00 | 2,53% | 1.011.877,00 |
| 06.05.2026 | 144,80 | 150,60 | 143,10 | 148,25 | 3,93% | 728.372,00 |
| 05.05.2026 | 141,05 | 143,35 | 140,60 | 142,65 | 0,99% | 619.715,00 |
| 04.05.2026 | 148,40 | 148,40 | 141,15 | 141,25 | -4,17% | 758.398,00 |
| 30.04.2026 | 147,75 | 149,50 | 145,75 | 147,40 | -1,27% | 841.505,00 |
| 29.04.2026 | 148,40 | 150,50 | 145,40 | 149,30 | 8,35% | 1.526.535,00 |
| 28.04.2026 | 138,05 | 138,55 | 136,75 | 137,80 | 0,00% | 428.538,00 |
| 27.04.2026 | 136,60 | 139,20 | 136,60 | 137,80 | 1,14% | 463.801,00 |
| 24.04.2026 | 136,00 | 137,95 | 134,95 | 136,25 | -1,34% | 537.629,00 |
| 23.04.2026 | 140,90 | 141,20 | 137,80 | 138,10 | -2,44% | 528.187,00 |
| 22.04.2026 | 144,45 | 144,50 | 140,70 | 141,55 | -2,41% | 535.616,00 |
| 21.04.2026 | 145,20 | 146,90 | 144,50 | 145,05 | 0,14% | 408.292,00 |
| 20.04.2026 | 143,30 | 145,40 | 142,80 | 144,85 | -1,06% | 435.602,00 |
| 17.04.2026 | 142,00 | 148,00 | 141,55 | 146,40 | 3,21% | 829.473,00 |
| 16.04.2026 | 140,55 | 142,05 | 140,25 | 141,85 | 1,32% | 449.603,00 |
| 15.04.2026 | 137,35 | 140,00 | 136,55 | 140,00 | 1,52% | 468.228,00 |
| 14.04.2026 | 136,55 | 138,30 | 136,00 | 137,90 | 1,40% | 637.277,00 |
| 13.04.2026 | 136,25 | 136,75 | 135,25 | 136,00 | -1,31% | 459.207,00 |
| 10.04.2026 | 137,95 | 140,15 | 137,35 | 137,80 | 0,58% | 660.157,00 |
| 09.04.2026 | 137,05 | 137,40 | 134,95 | 137,00 | -0,40% | 543.768,00 |
| 08.04.2026 | 138,65 | 140,20 | 136,30 | 137,55 | 5,12% | 997.989,00 |
| 07.04.2026 | 136,00 | 136,85 | 130,45 | 130,85 | -3,00% | 755.852,00 |
| 02.04.2026 | 134,70 | 136,20 | 132,55 | 134,90 | -1,46% | 686.365,00 |
| 01.04.2026 | 142,25 | 142,30 | 135,75 | 136,90 | 0,18% | 890.315,00 |
| 31.03.2026 | 134,20 | 137,15 | 133,60 | 136,65 | 2,24% | 664.260,00 |
| 30.03.2026 | 131,55 | 133,65 | 130,50 | 133,65 | 1,21% | 501.577,00 |
| 27.03.2026 | 133,80 | 133,80 | 131,85 | 132,05 | -1,53% | 428.896,00 |
| 26.03.2026 | 131,65 | 136,20 | 131,20 | 134,10 | 1,09% | 532.712,00 |
| 25.03.2026 | 133,95 | 135,90 | 132,30 | 132,65 | 0,38% | 663.789,00 |