165,375€
1,86%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 162,27 | 166,65 | 161,95 | 165,38 | 1,86% | 92,00 |
| 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 |
| 05.09.2025 | 171,65 | 176,50 | 171,65 | 176,15 | 1,53% | 1.296,00 |
| 04.09.2025 | 171,85 | 173,70 | 170,95 | 173,50 | 1,52% | 1.009,00 |
| 03.09.2025 | 167,70 | 172,25 | 167,70 | 170,90 | 3,70% | 2.411,00 |
| 02.09.2025 | 166,20 | 166,55 | 163,70 | 164,80 | -0,75% | 351,00 |
| 01.09.2025 | 167,80 | 167,80 | 166,00 | 166,05 | -0,84% | 2.570,00 |
| 29.08.2025 | 169,70 | 170,35 | 166,50 | 167,45 | -1,73% | 2.006,00 |
| 28.08.2025 | 168,95 | 170,40 | 168,00 | 170,40 | 0,44% | 1.419,00 |
| 27.08.2025 | 168,60 | 169,65 | 168,60 | 169,65 | 0,74% | 514,00 |
| 26.08.2025 | 169,10 | 169,45 | 167,40 | 168,40 | -0,85% | 1.165,00 |
| 25.08.2025 | 172,50 | 172,70 | 169,00 | 169,85 | -1,14% | 1.132,00 |
| 22.08.2025 | 168,20 | 172,00 | 168,20 | 171,80 | 2,20% | 300,00 |
| 21.08.2025 | 170,00 | 170,00 | 168,10 | 168,10 | -1,23% | 485,00 |
| 20.08.2025 | 168,80 | 170,25 | 168,20 | 170,20 | 0,38% | 1.011,00 |
| 19.08.2025 | 166,80 | 169,75 | 166,80 | 169,55 | 1,31% | 2.088,00 |
| 18.08.2025 | 167,30 | 167,35 | 166,65 | 167,35 | 0,21% | 273,00 |
| 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 |