218,900€
-0,91%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 221,60 | 224,90 | 221,60 | 224,80 | 0,67% | 53,00 |
| 24.03.2025 | 224,40 | 225,90 | 222,40 | 223,30 | -0,13% | 305,00 |
| 21.03.2025 | 221,80 | 224,20 | 221,20 | 223,60 | 0,36% | 176,00 |
| 20.03.2025 | 225,50 | 226,20 | 222,80 | 222,80 | -1,33% | 426,00 |
| 19.03.2025 | 222,30 | 226,90 | 222,30 | 225,80 | 1,57% | 93,00 |
| 18.03.2025 | 223,40 | 224,80 | 222,30 | 222,30 | -0,98% | 1.749,00 |
| 17.03.2025 | 224,00 | 224,50 | 220,30 | 224,50 | 0,18% | 471,00 |
| 14.03.2025 | 219,60 | 227,80 | 219,60 | 224,10 | 2,33% | 1.060,00 |
| 13.03.2025 | 220,10 | 225,50 | 219,00 | 219,00 | -1,08% | 128,00 |
| 12.03.2025 | 222,10 | 223,80 | 219,10 | 221,40 | -2,08% | 857,00 |
| 10.03.2025 | 238,00 | 238,00 | 225,80 | 226,10 | -3,95% | 384,00 |
| 07.03.2025 | 238,80 | 238,80 | 235,20 | 235,40 | -1,67% | 185,00 |
| 06.03.2025 | 240,00 | 242,40 | 235,30 | 239,40 | 0,67% | 448,00 |
| 05.03.2025 | 229,30 | 240,40 | 229,30 | 237,80 | -1,61% | 1.807,00 |
| 04.03.2025 | 246,20 | 246,20 | 237,70 | 241,70 | -2,30% | 1.003,00 |
| 03.03.2025 | 246,00 | 249,50 | 244,10 | 247,40 | 0,73% | 1.072,00 |
| 28.02.2025 | 241,80 | 246,00 | 241,80 | 245,60 | 0,12% | 18,00 |
| 27.02.2025 | 244,80 | 247,30 | 243,20 | 245,30 | -1,05% | 55,00 |
| 26.02.2025 | 247,00 | 248,40 | 246,10 | 247,90 | 0,81% | 354,00 |
| 25.02.2025 | 243,00 | 247,30 | 243,00 | 245,90 | 0,94% | 123,00 |
| 24.02.2025 | 247,10 | 249,10 | 243,60 | 243,60 | 0,08% | 375,00 |
| 21.02.2025 | 246,80 | 248,50 | 243,40 | 243,40 | -1,18% | 515,00 |
| 20.02.2025 | 250,60 | 251,80 | 246,00 | 246,30 | -0,93% | 322,00 |
| 19.02.2025 | 255,60 | 255,60 | 248,60 | 248,60 | -3,08% | 631,00 |
| 18.02.2025 | 259,60 | 259,60 | 254,90 | 256,50 | -1,00% | 238,00 |
| 17.02.2025 | 257,90 | 259,20 | 257,60 | 259,10 | 0,43% | 162,00 |
| 14.02.2025 | 262,00 | 262,30 | 258,00 | 258,00 | -2,12% | 170,00 |
| 13.02.2025 | 260,10 | 263,60 | 260,10 | 263,60 | 1,78% | 1.270,00 |
| 12.02.2025 | 254,20 | 259,10 | 254,20 | 259,00 | 1,45% | 119,00 |
| 11.02.2025 | 257,00 | 257,80 | 254,60 | 255,30 | -0,66% | 567,00 |
| 10.02.2025 | 253,40 | 257,00 | 253,40 | 257,00 | 0,59% | 150,00 |
| 07.02.2025 | 258,80 | 259,30 | 255,40 | 255,50 | -1,05% | 413,00 |
| 06.02.2025 | 252,40 | 259,70 | 252,40 | 258,20 | 2,62% | 256,00 |
| 05.02.2025 | 252,50 | 253,40 | 251,40 | 251,60 | -0,24% | 448,00 |
| 04.02.2025 | 252,90 | 253,50 | 252,00 | 252,20 | -0,51% | 220,00 |
| 03.02.2025 | 248,00 | 253,50 | 246,10 | 253,50 | -0,98% | 376,00 |
| 31.01.2025 | 259,00 | 259,00 | 254,30 | 256,00 | -1,20% | 144,00 |
| 30.01.2025 | 256,20 | 259,50 | 256,00 | 259,10 | 1,25% | 183,00 |
| 29.01.2025 | 254,00 | 257,00 | 252,90 | 255,90 | 0,79% | 214,00 |
| 28.01.2025 | 255,70 | 255,70 | 253,30 | 253,90 | -0,59% | 931,00 |
| 27.01.2025 | 253,40 | 256,10 | 253,40 | 255,40 | 0,67% | 367,00 |
| 24.01.2025 | 259,20 | 259,70 | 252,50 | 253,70 | -1,59% | 463,00 |
| 23.01.2025 | 258,30 | 258,70 | 254,70 | 257,80 | 0,00% | 494,00 |
| 22.01.2025 | 252,90 | 261,60 | 252,80 | 257,80 | 2,46% | 2.133,00 |
| 21.01.2025 | 241,90 | 251,60 | 241,80 | 251,60 | 3,03% | 4.259,00 |
| 20.01.2025 | 241,30 | 244,20 | 241,30 | 244,20 | 1,20% | 214,00 |
| 17.01.2025 | 241,80 | 242,90 | 241,30 | 241,30 | -0,29% | 132,00 |
| 16.01.2025 | 241,90 | 244,50 | 241,40 | 242,00 | 0,04% | 83,00 |
| 15.01.2025 | 236,20 | 241,90 | 236,20 | 241,90 | 1,85% | 282,00 |
| 14.01.2025 | 239,30 | 239,50 | 235,80 | 237,50 | -0,63% | 256,00 |
| 13.01.2025 | 243,50 | 243,50 | 238,40 | 239,00 | -2,29% | 566,00 |
| 10.01.2025 | 245,60 | 248,00 | 244,60 | 244,60 | -0,57% | 609,00 |
| 09.01.2025 | 245,10 | 246,20 | 245,00 | 246,00 | 0,82% | 304,00 |
| 08.01.2025 | 242,60 | 246,80 | 242,60 | 244,00 | 0,62% | 109,00 |
| 07.01.2025 | 240,40 | 244,20 | 240,40 | 242,50 | 0,83% | 372,00 |
| 06.01.2025 | 233,70 | 241,00 | 233,70 | 240,50 | 2,78% | 391,00 |
| 03.01.2025 | 235,60 | 235,60 | 234,00 | 234,00 | -1,10% | 193,00 |