166,800€
-0,63%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 168,15 | 168,90 | 166,55 | 167,00 | -0,51% | 878,00 |
| 14.08.2025 | 168,05 | 168,55 | 166,40 | 167,85 | 0,03% | 1.024,00 |
| 13.08.2025 | 167,20 | 169,30 | 166,65 | 167,80 | 0,09% | 1.808,00 |
| 12.08.2025 | 164,95 | 167,65 | 164,90 | 167,65 | 1,54% | 337,00 |
| 11.08.2025 | 169,00 | 169,20 | 165,00 | 165,10 | -1,90% | 1.079,00 |
| 08.08.2025 | 167,90 | 168,30 | 167,40 | 168,30 | 0,75% | 237,00 |
| 07.08.2025 | 163,35 | 168,65 | 161,15 | 167,05 | 2,52% | 999,00 |
| 06.08.2025 | 167,15 | 167,15 | 162,90 | 162,95 | -2,37% | 2.008,00 |
| 05.08.2025 | 167,70 | 168,35 | 165,60 | 166,90 | -0,45% | 681,00 |
| 04.08.2025 | 168,95 | 169,30 | 166,65 | 167,65 | 0,03% | 2.177,00 |
| 01.08.2025 | 167,75 | 169,90 | 164,90 | 167,60 | 0,36% | 3.295,00 |
| 31.07.2025 | 177,00 | 177,90 | 167,00 | 167,00 | -5,57% | 4.464,00 |
| 30.07.2025 | 192,50 | 192,50 | 175,00 | 176,85 | -11,02% | 6.209,00 |
| 29.07.2025 | 197,00 | 199,10 | 196,60 | 198,75 | 0,97% | 1.011,00 |
| 28.07.2025 | 201,20 | 201,20 | 196,80 | 196,85 | -1,23% | 1.216,00 |
| 25.07.2025 | 195,60 | 199,30 | 193,45 | 199,30 | 0,28% | 1.023,00 |
| 24.07.2025 | 202,30 | 203,00 | 197,75 | 198,75 | -0,82% | 534,00 |
| 23.07.2025 | 205,10 | 205,10 | 199,25 | 200,40 | -1,13% | 1.059,00 |
| 22.07.2025 | 204,40 | 204,40 | 201,80 | 202,70 | -0,69% | 181,00 |
| 21.07.2025 | 204,50 | 206,40 | 203,00 | 204,10 | -0,49% | 178,00 |
| 18.07.2025 | 207,20 | 207,80 | 205,10 | 205,10 | -0,34% | 142,00 |
| 17.07.2025 | 208,80 | 210,00 | 205,40 | 205,80 | -1,34% | 385,00 |
| 16.07.2025 | 207,10 | 208,60 | 207,10 | 208,60 | 0,14% | 103,00 |
| 15.07.2025 | 206,90 | 208,60 | 206,90 | 208,30 | 1,07% | 317,00 |
| 14.07.2025 | 205,90 | 207,50 | 205,90 | 206,10 | -1,90% | 158,00 |
| 11.07.2025 | 210,50 | 210,50 | 210,10 | 210,10 | -1,22% | 47,00 |
| 10.07.2025 | 211,60 | 214,30 | 211,60 | 212,70 | 0,14% | 218,00 |
| 09.07.2025 | 208,80 | 213,10 | 207,00 | 212,40 | 1,87% | 157,00 |
| 08.07.2025 | 207,90 | 208,60 | 207,50 | 208,50 | -0,52% | 98,00 |
| 07.07.2025 | 205,50 | 210,20 | 205,50 | 209,60 | 2,44% | 230,00 |
| 04.07.2025 | 206,70 | 206,70 | 204,60 | 204,60 | -1,25% | 125,00 |
| 03.07.2025 | 208,00 | 209,90 | 205,60 | 207,20 | -0,48% | 170,00 |
| 02.07.2025 | 207,00 | 210,00 | 206,80 | 208,20 | 0,73% | 847,00 |
| 01.07.2025 | 199,80 | 207,10 | 199,80 | 206,70 | 4,34% | 678,00 |
| 30.06.2025 | 199,45 | 201,40 | 198,10 | 198,10 | -0,55% | 605,00 |
| 27.06.2025 | 197,05 | 200,60 | 197,05 | 199,20 | 2,63% | 970,00 |
| 26.06.2025 | 197,55 | 197,55 | 192,60 | 194,10 | -1,17% | 640,00 |
| 25.06.2025 | 199,15 | 199,90 | 196,40 | 196,40 | -1,28% | 702,00 |
| 24.06.2025 | 201,00 | 202,30 | 195,00 | 198,95 | 0,53% | 886,00 |
| 23.06.2025 | 193,75 | 197,90 | 193,75 | 197,90 | 1,02% | 187,00 |
| 20.06.2025 | 194,80 | 196,20 | 194,55 | 195,90 | 1,19% | 196,00 |
| 19.06.2025 | 196,80 | 196,80 | 192,65 | 193,60 | -1,60% | 212,00 |
| 18.06.2025 | 196,20 | 198,70 | 196,20 | 196,75 | -0,61% | 705,00 |
| 17.06.2025 | 200,70 | 200,70 | 197,90 | 197,95 | -1,47% | 491,00 |
| 16.06.2025 | 201,00 | 201,80 | 200,90 | 200,90 | 0,10% | 650,00 |
| 13.06.2025 | 202,00 | 202,00 | 199,05 | 200,70 | -2,67% | 251,00 |
| 12.06.2025 | 208,60 | 208,60 | 205,60 | 206,20 | -1,95% | 357,00 |
| 11.06.2025 | 212,20 | 213,20 | 210,30 | 210,30 | -1,31% | 181,00 |
| 10.06.2025 | 213,30 | 213,30 | 213,00 | 213,10 | -0,65% | 178,00 |
| 09.06.2025 | 210,70 | 214,80 | 210,70 | 214,50 | 1,32% | 96,00 |
| 06.06.2025 | 208,40 | 211,70 | 208,40 | 211,70 | 0,00% | 245,00 |
| 05.06.2025 | 213,90 | 215,00 | 211,60 | 211,70 | -0,89% | 1.367,00 |
| 04.06.2025 | 217,20 | 218,40 | 213,60 | 213,60 | -1,48% | 491,00 |
| 03.06.2025 | 218,50 | 218,50 | 213,90 | 216,80 | 0,79% | 317,00 |
| 02.06.2025 | 219,00 | 219,00 | 215,00 | 215,10 | -2,45% | 98,00 |
| 30.05.2025 | 219,60 | 220,50 | 218,50 | 220,50 | -2,43% | 200,00 |
| 29.05.2025 | 227,00 | 227,00 | 226,00 | 226,00 | 3,15% | 10,00 |
| 28.05.2025 | 220,20 | 220,20 | 219,10 | 219,10 | -0,81% | 308,00 |
| 27.05.2025 | 217,80 | 221,30 | 217,80 | 220,90 | 1,19% | 105,00 |
| 26.05.2025 | 216,50 | 218,60 | 216,50 | 218,30 | 3,26% | 335,00 |
| 23.05.2025 | 217,80 | 219,60 | 210,00 | 211,40 | -3,03% | 917,00 |
| 22.05.2025 | 218,60 | 218,70 | 217,00 | 218,00 | -0,23% | 424,00 |
| 21.05.2025 | 220,10 | 220,10 | 218,50 | 218,50 | -0,50% | 241,00 |
| 20.05.2025 | 218,10 | 219,60 | 218,10 | 219,60 | 0,69% | 11,00 |
| 19.05.2025 | 219,70 | 219,70 | 218,10 | 218,10 | -0,09% | 75,00 |
| 16.05.2025 | 217,10 | 218,60 | 216,80 | 218,30 | -0,59% | 160,00 |
| 15.05.2025 | 222,30 | 222,30 | 218,40 | 219,60 | -1,61% | 313,00 |
| 14.05.2025 | 224,10 | 224,10 | 221,50 | 223,20 | -0,36% | 749,00 |
| 13.05.2025 | 218,20 | 224,00 | 216,90 | 224,00 | 2,89% | 400,00 |
| 12.05.2025 | 212,40 | 218,90 | 212,40 | 217,70 | 4,16% | 304,00 |
| 09.05.2025 | 208,70 | 211,40 | 208,70 | 209,00 | 0,24% | 483,00 |
| 08.05.2025 | 207,50 | 210,00 | 207,30 | 208,50 | 1,81% | 475,00 |
| 07.05.2025 | 207,80 | 207,80 | 204,80 | 204,80 | -0,44% | 305,00 |
| 06.05.2025 | 206,60 | 206,60 | 204,20 | 205,70 | -1,39% | 293,00 |
| 05.05.2025 | 208,90 | 208,90 | 207,20 | 208,60 | 0,82% | 237,00 |
| 02.05.2025 | 205,40 | 207,10 | 204,20 | 206,90 | 2,17% | 107,00 |
| 30.04.2025 | 211,20 | 211,20 | 201,80 | 202,50 | -3,89% | 570,00 |
| 29.04.2025 | 217,00 | 217,90 | 210,10 | 210,70 | -3,79% | 695,00 |
| 28.04.2025 | 217,40 | 219,30 | 217,40 | 219,00 | 0,97% | 552,00 |
| 25.04.2025 | 216,70 | 217,70 | 215,00 | 216,90 | -0,14% | 1.225,00 |
| 24.04.2025 | 220,00 | 220,00 | 214,20 | 217,20 | -0,28% | 1.421,00 |
| 23.04.2025 | 208,10 | 217,80 | 208,10 | 217,80 | 6,56% | 747,00 |
| 22.04.2025 | 198,65 | 205,40 | 198,65 | 204,40 | 2,30% | 599,00 |
| 17.04.2025 | 198,00 | 199,80 | 197,85 | 199,80 | 2,17% | 205,00 |
| 16.04.2025 | 196,50 | 198,00 | 194,90 | 195,55 | -1,51% | 956,00 |
| 15.04.2025 | 201,30 | 202,10 | 198,00 | 198,55 | -2,05% | 688,00 |
| 14.04.2025 | 200,00 | 202,70 | 200,00 | 202,70 | 3,31% | 844,00 |
| 11.04.2025 | 198,85 | 201,20 | 193,25 | 196,20 | -0,56% | 226,00 |
| 10.04.2025 | 203,90 | 205,20 | 196,05 | 197,30 | -2,66% | 1.350,00 |
| 09.04.2025 | 185,35 | 204,60 | 183,75 | 202,70 | 9,83% | 2.508,00 |
| 08.04.2025 | 190,75 | 194,30 | 183,00 | 184,55 | -2,51% | 4.282,00 |
| 07.04.2025 | 183,00 | 191,10 | 176,00 | 189,30 | -4,08% | 2.634,00 |
| 04.04.2025 | 195,05 | 198,50 | 183,50 | 197,35 | 0,95% | 1.845,00 |
| 03.04.2025 | 210,10 | 210,20 | 194,50 | 195,50 | -11,66% | 4.368,00 |
| 02.04.2025 | 222,10 | 222,70 | 220,20 | 221,30 | -1,12% | 88,00 |
| 01.04.2025 | 217,60 | 224,70 | 217,60 | 223,80 | 3,37% | 933,00 |
| 31.03.2025 | 218,30 | 218,30 | 215,00 | 216,50 | -1,37% | 166,00 |
| 28.03.2025 | 218,30 | 219,50 | 218,30 | 219,50 | -0,99% | 50,00 |
| 27.03.2025 | 219,50 | 221,70 | 217,70 | 221,70 | 0,27% | 95,00 |
| 26.03.2025 | 224,20 | 224,20 | 219,70 | 221,10 | -1,65% | 348,00 |