235,300€
-0,21%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 236,00 | 236,05 | 234,45 | 235,40 | -0,17% | 15,00 |
| 20.12.2024 | 235,10 | 235,80 | 234,00 | 235,80 | 0,13% | 489,00 |
| 19.12.2024 | 237,50 | 240,00 | 235,00 | 235,50 | -2,24% | 366,00 |
| 18.12.2024 | 241,40 | 243,00 | 240,70 | 240,90 | -0,21% | 167,00 |
| 17.12.2024 | 242,60 | 244,30 | 241,40 | 241,40 | -0,70% | 191,00 |
| 16.12.2024 | 239,40 | 243,50 | 239,00 | 243,10 | 1,33% | 1.700,00 |
| 13.12.2024 | 243,40 | 243,40 | 239,90 | 239,90 | -1,56% | 298,00 |
| 12.12.2024 | 241,20 | 244,80 | 241,20 | 243,70 | 1,41% | 591,00 |
| 11.12.2024 | 233,00 | 240,80 | 233,00 | 240,30 | 3,18% | 362,00 |
| 10.12.2024 | 237,90 | 239,40 | 227,40 | 232,90 | -2,06% | 1.834,00 |
| 09.12.2024 | 240,70 | 242,40 | 237,80 | 237,80 | -1,41% | 995,00 |
| 06.12.2024 | 241,00 | 241,90 | 238,70 | 241,20 | 1,39% | 2.117,00 |
| 05.12.2024 | 235,50 | 239,80 | 235,50 | 237,90 | 0,98% | 861,00 |
| 04.12.2024 | 233,90 | 238,30 | 233,00 | 235,60 | 0,60% | 240,00 |
| 03.12.2024 | 229,90 | 234,80 | 229,90 | 234,20 | 1,61% | 138,00 |
| 02.12.2024 | 223,90 | 232,00 | 223,90 | 230,50 | 3,36% | 2.434,00 |
| 29.11.2024 | 220,40 | 223,00 | 220,40 | 223,00 | 0,86% | 111,00 |
| 28.11.2024 | 220,00 | 221,30 | 219,90 | 221,10 | 0,50% | 135,00 |
| 27.11.2024 | 222,10 | 222,40 | 219,00 | 220,00 | -0,90% | 23,00 |
| 26.11.2024 | 219,60 | 223,10 | 218,90 | 222,00 | 0,23% | 301,00 |
| 25.11.2024 | 214,60 | 221,50 | 214,60 | 221,50 | 3,26% | 359,00 |
| 22.11.2024 | 211,10 | 214,50 | 210,10 | 214,50 | 1,51% | 498,00 |
| 21.11.2024 | 214,70 | 214,75 | 208,20 | 211,30 | -1,49% | 890,00 |
| 20.11.2024 | 213,80 | 215,80 | 213,00 | 214,50 | 0,52% | 559,00 |
| 19.11.2024 | 214,30 | 214,50 | 210,40 | 213,40 | -0,88% | 233,00 |
| 18.11.2024 | 215,20 | 215,30 | 212,90 | 215,30 | 0,51% | 315,00 |
| 15.11.2024 | 217,80 | 217,80 | 214,20 | 214,20 | -1,97% | 405,00 |
| 14.11.2024 | 216,10 | 219,10 | 215,60 | 218,50 | 0,37% | 278,00 |
| 13.11.2024 | 217,10 | 217,70 | 215,00 | 217,70 | 0,51% | 49,00 |
| 12.11.2024 | 221,20 | 221,20 | 216,60 | 216,60 | -2,91% | 423,00 |
| 11.11.2024 | 219,70 | 225,40 | 219,20 | 223,10 | 1,97% | 309,00 |
| 08.11.2024 | 222,70 | 222,70 | 218,80 | 218,80 | -1,66% | 175,00 |
| 07.11.2024 | 213,50 | 222,60 | 213,50 | 222,50 | 4,17% | 430,00 |
| 06.11.2024 | 219,80 | 220,00 | 212,50 | 213,60 | -3,04% | 632,00 |
| 05.11.2024 | 220,40 | 221,40 | 219,70 | 220,30 | -0,18% | 305,00 |
| 04.11.2024 | 222,10 | 222,70 | 220,60 | 220,70 | -0,72% | 24,00 |
| 01.11.2024 | 219,10 | 222,30 | 218,60 | 222,30 | 0,91% | 1.152,00 |
| 31.10.2024 | 219,70 | 220,30 | 217,10 | 220,30 | -0,23% | 113,00 |
| 30.10.2024 | 221,30 | 224,40 | 220,10 | 220,80 | -0,63% | 546,00 |
| 29.10.2024 | 215,90 | 222,50 | 214,70 | 222,20 | 3,98% | 426,00 |
| 28.10.2024 | 217,30 | 217,30 | 213,60 | 213,70 | -1,52% | 501,00 |
| 25.10.2024 | 215,40 | 217,00 | 214,80 | 217,00 | 0,93% | 196,00 |
| 24.10.2024 | 216,00 | 217,80 | 215,00 | 215,00 | -0,23% | 312,00 |
| 23.10.2024 | 218,00 | 218,50 | 215,50 | 215,50 | -2,49% | 409,00 |
| 22.10.2024 | 223,70 | 223,70 | 219,80 | 221,00 | -0,45% | 111,00 |
| 21.10.2024 | 227,50 | 227,50 | 222,00 | 222,00 | -2,42% | 261,00 |
| 18.10.2024 | 225,50 | 231,70 | 225,50 | 227,50 | 0,57% | 5.132,00 |
| 17.10.2024 | 225,50 | 227,20 | 222,90 | 226,20 | 1,21% | 955,00 |
| 16.10.2024 | 240,00 | 240,10 | 223,20 | 223,50 | -6,52% | 2.915,00 |
| 15.10.2024 | 236,70 | 243,00 | 236,70 | 239,10 | 1,01% | 817,00 |
| 14.10.2024 | 232,60 | 238,00 | 232,60 | 236,70 | 1,76% | 585,00 |
| 11.10.2024 | 232,90 | 233,00 | 231,90 | 232,60 | -0,26% | 91,00 |
| 10.10.2024 | 235,80 | 235,80 | 232,10 | 233,20 | -1,40% | 189,00 |
| 09.10.2024 | 235,70 | 236,50 | 235,00 | 236,50 | 0,72% | 107,00 |
| 08.10.2024 | 234,80 | 235,30 | 234,80 | 234,80 | -0,55% | 117,00 |
| 07.10.2024 | 236,90 | 238,60 | 236,10 | 236,10 | -1,01% | 701,00 |
| 04.10.2024 | 236,90 | 238,70 | 236,70 | 238,50 | 1,19% | 7.624,00 |
| 03.10.2024 | 235,40 | 235,70 | 234,80 | 235,70 | -0,38% | 118,00 |
| 02.10.2024 | 229,50 | 239,60 | 229,50 | 236,60 | 2,16% | 1.296,00 |
| 01.10.2024 | 238,70 | 238,70 | 230,50 | 231,60 | -2,53% | 625,00 |
| 30.09.2024 | 239,00 | 243,60 | 237,00 | 237,60 | -0,46% | 1.252,00 |
| 27.09.2024 | 234,10 | 239,80 | 234,10 | 238,70 | 2,23% | 1.268,00 |
| 26.09.2024 | 224,20 | 236,00 | 224,20 | 233,50 | 4,85% | 1.610,00 |
| 25.09.2024 | 219,40 | 223,50 | 219,40 | 222,70 | 1,14% | 90,00 |
| 24.09.2024 | 219,40 | 221,60 | 219,40 | 220,20 | 0,92% | 57,00 |
| 23.09.2024 | 217,90 | 218,20 | 217,90 | 218,20 | 0,14% | 104,00 |
| 20.09.2024 | 224,60 | 224,60 | 217,90 | 217,90 | -2,77% | 184,00 |
| 19.09.2024 | 221,20 | 227,20 | 221,20 | 224,10 | 1,27% | 167,00 |
| 18.09.2024 | 220,90 | 221,40 | 220,70 | 221,30 | 0,09% | 401,00 |
| 17.09.2024 | 219,50 | 221,70 | 219,50 | 221,10 | 0,59% | 56,00 |
| 16.09.2024 | 217,70 | 219,80 | 217,70 | 219,80 | 0,59% | 226,00 |
| 13.09.2024 | 218,80 | 219,40 | 218,50 | 218,50 | -0,27% | 10,00 |
| 12.09.2024 | 214,70 | 219,10 | 214,70 | 219,10 | 2,14% | 122,00 |
| 11.09.2024 | 209,60 | 214,50 | 209,60 | 214,50 | 2,78% | 2,00 |
| 10.09.2024 | 214,20 | 214,20 | 208,70 | 208,70 | -2,61% | 81,00 |
| 09.09.2024 | 215,20 | 215,20 | 209,00 | 214,30 | -2,46% | 308,00 |
| 06.09.2024 | 222,20 | 222,20 | 218,50 | 219,70 | -0,14% | 213,00 |
| 05.09.2024 | 223,80 | 223,80 | 220,00 | 220,00 | -1,30% | 30,00 |
| 04.09.2024 | 226,90 | 228,40 | 222,90 | 222,90 | -2,45% | 433,00 |
| 03.09.2024 | 229,80 | 231,00 | 228,00 | 228,50 | -0,70% | 389,00 |
| 02.09.2024 | 231,40 | 231,50 | 229,00 | 230,10 | -0,78% | 170,00 |
| 30.08.2024 | 230,60 | 236,00 | 230,20 | 231,90 | 0,91% | 1.063,00 |
| 29.08.2024 | 226,60 | 231,50 | 226,60 | 229,80 | 1,73% | 537,00 |
| 28.08.2024 | 223,70 | 226,90 | 223,70 | 225,90 | 1,48% | 716,00 |
| 27.08.2024 | 218,80 | 223,50 | 218,80 | 222,60 | 1,83% | 34,00 |
| 26.08.2024 | 218,60 | 219,10 | 218,40 | 218,60 | 0,00% | 193,00 |
| 23.08.2024 | 216,80 | 218,60 | 216,80 | 218,60 | 1,02% | 60,00 |
| 22.08.2024 | 217,10 | 217,30 | 216,40 | 216,40 | 0,32% | 241,00 |
| 21.08.2024 | 213,70 | 216,60 | 213,70 | 215,70 | 0,79% | 73,00 |
| 20.08.2024 | 217,80 | 217,80 | 214,00 | 214,00 | -1,29% | 122,00 |
| 19.08.2024 | 216,70 | 217,00 | 216,70 | 216,80 | -0,37% | 37,00 |
| 16.08.2024 | 218,60 | 218,60 | 217,60 | 217,60 | 0,09% | 20,00 |
| 15.08.2024 | 217,50 | 218,30 | 217,40 | 217,40 | 0,37% | 90,00 |
| 14.08.2024 | 214,10 | 216,60 | 214,10 | 216,60 | 1,21% | 186,00 |
| 13.08.2024 | 211,90 | 214,00 | 209,40 | 214,00 | 1,13% | 186,00 |
| 12.08.2024 | 214,90 | 215,40 | 211,60 | 211,60 | -0,98% | 192,00 |
| 09.08.2024 | 215,70 | 216,50 | 213,70 | 213,70 | -0,65% | 17,00 |
| 08.08.2024 | 214,40 | 215,50 | 211,20 | 215,10 | -0,83% | 263,00 |
| 07.08.2024 | 214,50 | 216,90 | 212,10 | 216,90 | 1,45% | 168,00 |
| 06.08.2024 | 217,00 | 217,00 | 210,70 | 213,80 | -0,88% | 323,00 |