132,825€
-2,12%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 134,30 | 134,75 | 132,63 | 132,63 | -2,27% | 150,00 |
| 26.03.2026 | 132,20 | 135,70 | 131,85 | 135,70 | 1,80% | 987,00 |
| 25.03.2026 | 134,00 | 135,20 | 132,15 | 133,30 | -0,11% | 1.164,00 |
| 24.03.2026 | 133,10 | 133,95 | 131,80 | 133,45 | -0,48% | 910,00 |
| 23.03.2026 | 131,10 | 137,30 | 130,05 | 134,10 | 1,28% | 2.409,00 |
| 20.03.2026 | 134,20 | 135,55 | 132,40 | 132,40 | -1,63% | 1.085,00 |
| 19.03.2026 | 136,15 | 136,60 | 131,45 | 134,60 | -1,46% | 3.503,00 |
| 18.03.2026 | 141,20 | 141,70 | 136,60 | 136,60 | -2,01% | 4.751,00 |
| 17.03.2026 | 140,65 | 141,30 | 139,35 | 139,40 | -1,03% | 1.987,00 |
| 16.03.2026 | 139,35 | 140,90 | 136,75 | 140,85 | 0,90% | 2.979,00 |
| 13.03.2026 | 140,50 | 140,50 | 137,50 | 139,60 | -1,24% | 1.718,00 |
| 12.03.2026 | 139,35 | 141,40 | 137,85 | 141,35 | 0,96% | 1.980,00 |
| 11.03.2026 | 141,40 | 141,40 | 139,25 | 140,00 | -0,88% | 1.040,00 |
| 10.03.2026 | 141,75 | 142,35 | 137,95 | 141,25 | -0,46% | 4.984,00 |
| 09.03.2026 | 138,25 | 141,90 | 136,30 | 141,90 | -0,60% | 4.962,00 |
| 06.03.2026 | 146,85 | 147,50 | 142,00 | 142,75 | -1,65% | 1.670,00 |
| 05.03.2026 | 141,60 | 148,95 | 140,00 | 145,15 | 2,62% | 4.871,00 |
| 04.03.2026 | 142,15 | 144,95 | 135,00 | 141,45 | -5,19% | 9.605,00 |
| 03.03.2026 | 149,85 | 150,00 | 145,70 | 149,20 | -1,84% | 4.508,00 |
| 02.03.2026 | 153,30 | 154,50 | 151,35 | 152,00 | -4,04% | 3.082,00 |
| 27.02.2026 | 162,05 | 163,20 | 158,10 | 158,40 | -2,19% | 976,00 |
| 26.02.2026 | 157,90 | 162,50 | 157,90 | 161,95 | 2,63% | 340,00 |
| 25.02.2026 | 160,10 | 161,75 | 157,80 | 157,80 | -1,93% | 545,00 |
| 24.02.2026 | 158,60 | 162,00 | 158,60 | 160,90 | 1,35% | 1.458,00 |
| 23.02.2026 | 157,75 | 160,65 | 157,15 | 158,75 | 0,22% | 6.877,00 |
| 20.02.2026 | 155,55 | 160,20 | 155,55 | 158,40 | 1,60% | 2.102,00 |
| 19.02.2026 | 156,15 | 158,00 | 155,80 | 155,90 | -0,86% | 2.748,00 |
| 18.02.2026 | 156,50 | 157,35 | 155,50 | 157,25 | 0,38% | 283,00 |
| 17.02.2026 | 153,80 | 156,65 | 153,80 | 156,65 | 1,23% | 1.719,00 |
| 16.02.2026 | 154,85 | 155,00 | 154,65 | 154,75 | -0,16% | 361,00 |
| 13.02.2026 | 153,75 | 155,00 | 153,55 | 155,00 | 0,55% | 583,00 |
| 12.02.2026 | 154,70 | 154,80 | 153,35 | 154,15 | -0,36% | 1.004,00 |
| 11.02.2026 | 156,70 | 157,05 | 153,95 | 154,70 | -0,80% | 1.228,00 |
| 10.02.2026 | 154,10 | 157,10 | 154,10 | 155,95 | 1,36% | 494,00 |
| 09.02.2026 | 153,20 | 154,25 | 153,05 | 153,85 | 0,85% | 2.291,00 |
| 06.02.2026 | 151,65 | 153,05 | 149,90 | 152,55 | 0,43% | 1.935,00 |
| 05.02.2026 | 151,65 | 152,85 | 150,25 | 151,90 | 0,03% | 2.911,00 |
| 04.02.2026 | 149,45 | 153,15 | 149,45 | 151,85 | 2,12% | 1.930,00 |
| 03.02.2026 | 151,40 | 152,10 | 147,60 | 148,70 | -1,56% | 2.438,00 |
| 02.02.2026 | 149,00 | 152,95 | 149,00 | 151,05 | 0,67% | 5.438,00 |
| 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 | -0,74% | 784,00 |
| 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 | 3,05% | 217,00 |
| 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 |
| 29.11.2025 | 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 |