244,800€
-0,61%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2025 | 235,30 | 236,60 | 235,30 | 236,60 | -0,34% | 142,00 |
| 30.12.2024 | 235,50 | 237,40 | 235,00 | 237,40 | 1,24% | 96,00 |
| 27.12.2024 | 234,60 | 236,40 | 234,50 | 234,50 | -0,68% | 244,00 |
| 23.12.2024 | 235,70 | 236,30 | 234,70 | 236,10 | 0,13% | 317,00 |
| 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 |