149,550€
-0,66%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 151,90 | 153,10 | 148,75 | 150,05 | -0,33% | 6.358,00 |
| 29.01.2026 | 145,00 | 150,55 | 143,50 | 150,55 | 3,86% | 5.545,00 |
| 28.01.2026 | 146,45 | 146,85 | 144,30 | 144,95 | -1,33% | 3.001,00 |
| 27.01.2026 | 148,65 | 149,00 | 146,00 | 146,90 | 0,03% | 511,00 |
| 26.01.2026 | 144,35 | 147,20 | 144,20 | 146,85 | 2,12% | 2.296,00 |
| 23.01.2026 | 151,30 | 151,30 | 142,70 | 143,80 | -5,83% | 4.301,00 |
| 22.01.2026 | 156,55 | 156,70 | 151,45 | 152,70 | -1,86% | 5.504,00 |
| 21.01.2026 | 151,95 | 155,95 | 151,95 | 155,60 | 1,43% | 3.623,00 |
| 20.01.2026 | 150,90 | 153,45 | 150,90 | 153,40 | 0,69% | 371,00 |
| 19.01.2026 | 155,95 | 155,95 | 151,75 | 152,35 | -5,14% | 9.389,00 |
| 16.01.2026 | 162,50 | 162,65 | 159,60 | 160,60 | -1,29% | 2.030,00 |
| 15.01.2026 | 161,65 | 164,90 | 161,65 | 162,70 | 1,37% | 1.561,00 |
| 14.01.2026 | 163,50 | 163,50 | 159,25 | 160,50 | -1,89% | 1.057,00 |
| 13.01.2026 | 166,65 | 166,65 | 163,20 | 163,60 | -1,74% | 786,00 |
| 12.01.2026 | 167,45 | 168,30 | 166,05 | 166,50 | -0,21% | 1.226,00 |
| 09.01.2026 | 165,20 | 169,20 | 165,20 | 166,85 | 1,52% | 1.349,00 |
| 08.01.2026 | 160,55 | 166,00 | 158,50 | 164,35 | 2,14% | 2.272,00 |
| 07.01.2026 | 163,40 | 164,25 | 158,75 | 160,90 | -1,80% | 3.663,00 |
| 06.01.2026 | 166,00 | 166,30 | 157,85 | 163,85 | -3,48% | 3.525,00 |
| 05.01.2026 | 169,00 | 171,10 | 166,60 | 169,75 | 1,01% | 1.813,00 |
| 02.01.2026 | 169,55 | 170,50 | 167,00 | 168,05 | -0,77% | 6.474,00 |
| 30.12.2025 | 167,75 | 169,35 | 167,50 | 169,35 | 0,50% | 486,00 |
| 29.12.2025 | 165,35 | 168,50 | 165,35 | 168,50 | 2,43% | 1.211,00 |
| 23.12.2025 | 166,40 | 166,40 | 163,90 | 164,50 | -1,47% | 1.155,00 |
| 22.12.2025 | 165,75 | 168,00 | 165,50 | 166,95 | 0,75% | 678,00 |
| 19.12.2025 | 163,40 | 166,45 | 163,40 | 165,70 | -0,21% | 183,00 |
| 18.12.2025 | 165,30 | 167,60 | 164,25 | 166,05 | 0,61% | 1.033,00 |
| 17.12.2025 | 168,65 | 168,65 | 165,00 | 165,05 | -1,52% | 237,00 |
| 16.12.2025 | 165,75 | 169,35 | 165,75 | 167,60 | 0,57% | 958,00 |
| 15.12.2025 | 168,80 | 168,90 | 166,50 | 166,65 | -1,07% | 1.594,00 |
| 12.12.2025 | 165,85 | 169,05 | 165,85 | 168,45 | 2,40% | 789,00 |
| 11.12.2025 | 161,40 | 164,50 | 161,40 | 164,50 | 1,67% | 217,00 |
| 10.12.2025 | 160,05 | 162,00 | 158,30 | 161,80 | 1,09% | 784,00 |
| 09.12.2025 | 160,00 | 160,60 | 158,05 | 160,05 | -1,81% | 147,00 |
| 08.12.2025 | 165,05 | 165,05 | 163,00 | 163,00 | -1,39% | 412,00 |
| 05.12.2025 | 161,95 | 165,45 | 161,95 | 165,30 | 1,82% | 217,00 |
| 04.12.2025 | 160,75 | 163,20 | 160,75 | 162,35 | 1,22% | 452,00 |
| 03.12.2025 | 160,30 | 160,75 | 159,35 | 160,40 | 0,25% | 230,00 |
| 02.12.2025 | 161,50 | 161,50 | 159,15 | 160,00 | -0,90% | 714,00 |
| 01.12.2025 | 160,10 | 161,85 | 160,10 | 161,45 | 0,62% | 1.452,00 |
| 28.11.2025 | 160,65 | 160,65 | 159,00 | 160,45 | 0,53% | 675,00 |
| 27.11.2025 | 159,65 | 161,30 | 159,10 | 159,60 | 0,28% | 4.115,00 |
| 26.11.2025 | 155,70 | 159,65 | 154,00 | 159,15 | 2,98% | 1.004,00 |
| 25.11.2025 | 152,40 | 154,55 | 151,35 | 154,55 | 0,95% | 574,00 |
| 24.11.2025 | 153,20 | 153,45 | 151,45 | 153,10 | 0,39% | 572,00 |
| 21.11.2025 | 149,05 | 153,40 | 149,05 | 152,50 | 1,70% | 1.079,00 |
| 20.11.2025 | 154,85 | 155,30 | 149,95 | 149,95 | -2,85% | 1.195,00 |
| 19.11.2025 | 154,00 | 154,35 | 152,35 | 154,35 | -0,19% | 215,00 |
| 18.11.2025 | 157,85 | 158,25 | 153,55 | 154,65 | -2,31% | 1.869,00 |
| 17.11.2025 | 162,45 | 162,45 | 158,30 | 158,30 | -2,43% | 565,00 |
| 14.11.2025 | 163,85 | 163,85 | 159,00 | 162,25 | -0,64% | 1.717,00 |
| 13.11.2025 | 165,65 | 166,00 | 162,85 | 163,30 | -1,45% | 816,00 |
| 12.11.2025 | 162,75 | 165,80 | 162,75 | 165,70 | 1,84% | 1.704,00 |
| 11.11.2025 | 158,70 | 163,20 | 158,60 | 162,70 | 2,75% | 616,00 |
| 10.11.2025 | 160,80 | 160,85 | 156,35 | 158,35 | -0,57% | 907,00 |
| 07.11.2025 | 160,20 | 160,85 | 157,15 | 159,25 | -0,09% | 1.171,00 |
| 06.11.2025 | 161,00 | 164,35 | 158,80 | 159,40 | -0,72% | 1.373,00 |
| 05.11.2025 | 157,50 | 161,35 | 154,00 | 160,55 | 2,10% | 916,00 |
| 04.11.2025 | 161,45 | 161,45 | 157,05 | 157,25 | -3,41% | 2.629,00 |
| 03.11.2025 | 164,90 | 165,35 | 161,50 | 162,80 | -1,03% | 1.721,00 |
| 31.10.2025 | 167,80 | 169,10 | 163,50 | 164,50 | -1,91% | 3.743,00 |
| 30.10.2025 | 167,50 | 169,60 | 165,00 | 167,70 | 0,36% | 2.605,00 |
| 29.10.2025 | 185,85 | 186,45 | 165,00 | 167,10 | -9,21% | 7.343,00 |
| 28.10.2025 | 186,55 | 187,00 | 184,05 | 184,05 | -1,52% | 665,00 |
| 27.10.2025 | 188,95 | 189,00 | 185,50 | 186,90 | -0,53% | 958,00 |
| 24.10.2025 | 189,75 | 190,60 | 186,45 | 187,90 | -1,05% | 576,00 |
| 23.10.2025 | 189,40 | 190,65 | 189,25 | 189,90 | 0,37% | 324,00 |
| 22.10.2025 | 198,50 | 198,50 | 188,90 | 189,20 | -5,16% | 4.071,00 |
| 21.10.2025 | 194,40 | 200,10 | 193,20 | 199,50 | 2,49% | 1.796,00 |
| 20.10.2025 | 193,15 | 195,15 | 192,25 | 194,65 | 1,30% | 1.189,00 |
| 17.10.2025 | 190,00 | 192,15 | 189,75 | 192,15 | 0,55% | 451,00 |
| 16.10.2025 | 189,35 | 193,10 | 189,25 | 191,10 | 0,84% | 844,00 |
| 15.10.2025 | 188,55 | 190,55 | 187,35 | 189,50 | 0,26% | 347,00 |
| 14.10.2025 | 188,05 | 189,05 | 186,75 | 189,00 | 0,24% | 1.004,00 |
| 13.10.2025 | 188,50 | 189,85 | 188,00 | 188,55 | 0,67% | 599,00 |
| 10.10.2025 | 191,60 | 192,35 | 187,30 | 187,30 | -2,60% | 525,00 |
| 09.10.2025 | 194,15 | 195,65 | 190,85 | 192,30 | -0,62% | 2.405,00 |
| 08.10.2025 | 187,85 | 193,95 | 187,85 | 193,50 | 3,31% | 352,00 |
| 07.10.2025 | 187,50 | 188,75 | 187,30 | 187,30 | -0,48% | 362,00 |
| 06.10.2025 | 189,35 | 189,35 | 185,30 | 188,20 | 0,05% | 2.159,00 |
| 03.10.2025 | 187,90 | 188,10 | 186,75 | 188,10 | 0,72% | 427,00 |
| 02.10.2025 | 187,40 | 188,85 | 186,45 | 186,75 | 0,24% | 570,00 |
| 01.10.2025 | 181,45 | 186,85 | 179,20 | 186,30 | 3,39% | 1.856,00 |
| 30.09.2025 | 181,20 | 185,00 | 180,00 | 180,20 | -0,69% | 619,00 |
| 29.09.2025 | 181,35 | 181,45 | 180,85 | 181,45 | 0,36% | 359,00 |
| 26.09.2025 | 180,95 | 180,95 | 180,40 | 180,80 | -0,58% | 178,00 |
| 25.09.2025 | 185,00 | 188,00 | 179,00 | 181,85 | -1,81% | 610,00 |
| 24.09.2025 | 184,50 | 185,20 | 182,75 | 185,20 | 0,60% | 312,00 |
| 23.09.2025 | 179,85 | 186,15 | 179,85 | 184,10 | 2,28% | 3.436,00 |
| 22.09.2025 | 180,15 | 180,15 | 177,60 | 180,00 | 0,00% | 382,00 |
| 19.09.2025 | 181,45 | 182,00 | 180,00 | 180,00 | -0,99% | 214,00 |
| 18.09.2025 | 179,45 | 182,05 | 179,45 | 181,80 | 1,73% | 486,00 |
| 17.09.2025 | 175,50 | 178,70 | 175,05 | 178,70 | 1,19% | 221,00 |
| 16.09.2025 | 177,90 | 179,10 | 175,30 | 176,60 | -1,23% | 1.190,00 |
| 15.09.2025 | 177,50 | 178,80 | 177,35 | 178,80 | 0,20% | 118,00 |
| 12.09.2025 | 178,95 | 178,95 | 176,95 | 178,45 | -0,03% | 287,00 |
| 11.09.2025 | 179,00 | 179,45 | 178,25 | 178,50 | -0,14% | 644,00 |
| 10.09.2025 | 179,90 | 179,90 | 177,80 | 178,75 | -0,33% | 612,00 |
| 09.09.2025 | 181,95 | 183,15 | 177,90 | 179,35 | -1,54% | 324,00 |
| 08.09.2025 | 176,35 | 182,35 | 176,00 | 182,15 | 3,41% | 1.863,00 |