224,400€
2,09%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 219,50 | 225,90 | 219,05 | 223,90 | 1,87% | 1.666,00 |
17.04.2024 | 210,10 | 220,70 | 209,00 | 219,80 | 5,32% | 4.902,00 |
16.04.2024 | 201,60 | 209,50 | 201,10 | 208,70 | 3,27% | 2.017,00 |
15.04.2024 | 199,45 | 205,90 | 199,45 | 202,10 | 2,07% | 1.938,00 |
12.04.2024 | 200,50 | 200,50 | 198,00 | 198,00 | -0,93% | 111,00 |
11.04.2024 | 199,45 | 201,20 | 199,00 | 199,85 | -0,27% | 191,00 |
10.04.2024 | 201,20 | 203,60 | 200,40 | 200,40 | -1,13% | 1.107,00 |
09.04.2024 | 204,00 | 204,00 | 202,50 | 202,70 | -0,83% | 103,00 |
08.04.2024 | 201,00 | 204,40 | 201,00 | 204,40 | 1,39% | 150,00 |
05.04.2024 | 199,20 | 202,30 | 199,20 | 201,60 | 0,98% | 350,00 |
04.04.2024 | 201,00 | 201,90 | 199,65 | 199,65 | -0,87% | 244,00 |
03.04.2024 | 201,80 | 202,80 | 200,70 | 201,40 | -0,15% | 300,00 |
02.04.2024 | 206,20 | 207,40 | 201,70 | 201,70 | -2,32% | 961,00 |
28.03.2024 | 204,40 | 207,75 | 204,40 | 206,50 | 0,78% | 916,00 |
27.03.2024 | 203,65 | 208,20 | 203,65 | 204,90 | -0,15% | 423,00 |
26.03.2024 | 204,70 | 205,20 | 203,70 | 205,20 | 0,54% | 234,00 |
25.03.2024 | 198,50 | 204,30 | 198,50 | 204,10 | 2,05% | 1.394,00 |
22.03.2024 | 193,98 | 201,05 | 192,44 | 200,00 | 0,67% | 3.037,00 |
21.03.2024 | 202,20 | 202,20 | 194,22 | 198,66 | -1,19% | 1.727,00 |
20.03.2024 | 198,96 | 201,05 | 198,92 | 201,05 | 0,00% | 688,00 |
19.03.2024 | 199,80 | 201,75 | 199,66 | 201,05 | 0,50% | 99,00 |
18.03.2024 | 205,80 | 205,80 | 199,24 | 200,05 | -2,25% | 1.195,00 |
15.03.2024 | 204,95 | 207,85 | 204,60 | 204,65 | -0,29% | 525,00 |
14.03.2024 | 199,22 | 208,00 | 199,22 | 205,25 | 3,06% | 2.660,00 |
13.03.2024 | 188,34 | 201,00 | 185,04 | 199,16 | 3,68% | 7.776,00 |
12.03.2024 | 189,44 | 192,70 | 189,44 | 192,10 | 1,80% | 539,00 |
11.03.2024 | 188,64 | 188,70 | 186,52 | 188,70 | 0,00% | 523,00 |
08.03.2024 | 187,66 | 190,52 | 187,40 | 188,70 | 0,15% | 614,00 |
07.03.2024 | 184,74 | 188,42 | 182,38 | 188,42 | 1,32% | 181,00 |
06.03.2024 | 184,50 | 193,10 | 184,50 | 185,96 | 0,68% | 1.006,00 |
05.03.2024 | 183,88 | 184,70 | 182,98 | 184,70 | 0,17% | 174,00 |
04.03.2024 | 186,60 | 187,10 | 184,38 | 184,38 | -1,75% | 891,00 |
01.03.2024 | 187,78 | 188,18 | 187,24 | 187,66 | -0,06% | 972,00 |
29.02.2024 | 189,52 | 190,00 | 187,78 | 187,78 | -1,00% | 200,00 |
28.02.2024 | 187,46 | 190,00 | 187,46 | 189,68 | 0,87% | 313,00 |
27.02.2024 | 188,00 | 190,00 | 187,78 | 188,04 | -0,16% | 398,00 |
26.02.2024 | 187,30 | 190,00 | 187,30 | 188,34 | 0,00% | 330,00 |
23.02.2024 | 187,50 | 189,70 | 187,04 | 188,34 | 0,77% | 1.946,00 |
22.02.2024 | 183,08 | 187,80 | 183,08 | 186,90 | 3,43% | 572,00 |
21.02.2024 | 180,88 | 183,50 | 180,70 | 180,70 | 0,33% | 543,00 |
20.02.2024 | 179,36 | 182,36 | 179,36 | 180,10 | 0,39% | 734,00 |
19.02.2024 | 176,32 | 180,64 | 176,20 | 179,40 | 0,67% | 279,00 |
16.02.2024 | 174,16 | 178,20 | 174,16 | 178,20 | 2,41% | 392,00 |
15.02.2024 | 174,98 | 177,22 | 173,58 | 174,00 | -0,38% | 356,00 |
14.02.2024 | 169,76 | 174,82 | 169,76 | 174,66 | 2,85% | 805,00 |
13.02.2024 | 173,02 | 173,10 | 169,82 | 169,82 | -1,78% | 811,00 |
12.02.2024 | 171,98 | 172,90 | 171,16 | 172,90 | -0,01% | 803,00 |
09.02.2024 | 173,64 | 174,46 | 172,92 | 172,92 | -0,12% | 216,00 |
08.02.2024 | 176,26 | 176,26 | 171,54 | 173,12 | -1,38% | 1.064,00 |
07.02.2024 | 175,70 | 177,00 | 175,54 | 175,54 | 0,06% | 529,00 |
06.02.2024 | 175,92 | 176,08 | 172,80 | 175,44 | -0,53% | 1.248,00 |
05.02.2024 | 176,44 | 180,06 | 175,44 | 176,38 | 0,70% | 1.126,00 |
02.02.2024 | 173,26 | 177,62 | 173,12 | 175,16 | 0,90% | 642,00 |
01.02.2024 | 162,92 | 173,60 | 160,30 | 173,60 | 5,34% | 6.434,00 |
31.01.2024 | 178,96 | 180,20 | 161,88 | 164,80 | -8,23% | 6.514,00 |
30.01.2024 | 178,58 | 179,58 | 177,06 | 179,58 | 0,89% | 1.668,00 |
29.01.2024 | 177,32 | 178,00 | 175,94 | 178,00 | 0,50% | 840,00 |
26.01.2024 | 175,34 | 177,12 | 173,78 | 177,12 | 0,51% | 229,00 |
25.01.2024 | 165,20 | 177,36 | 163,96 | 176,22 | 5,86% | 447,00 |
24.01.2024 | 169,84 | 170,00 | 162,82 | 166,46 | -0,23% | 342,00 |
23.01.2024 | 166,84 | 168,16 | 166,84 | 166,84 | 0,24% | 74,00 |
22.01.2024 | 166,00 | 166,86 | 165,82 | 166,44 | 1,24% | 1.388,00 |
19.01.2024 | 165,02 | 166,16 | 164,40 | 164,40 | -0,45% | 305,00 |
18.01.2024 | 166,00 | 166,00 | 163,36 | 165,14 | -0,37% | 219,00 |
17.01.2024 | 169,96 | 169,96 | 164,70 | 165,76 | -3,17% | 1.676,00 |
16.01.2024 | 174,38 | 174,38 | 171,18 | 171,18 | -2,31% | 1.219,00 |
15.01.2024 | 177,58 | 177,58 | 174,78 | 175,22 | -1,74% | 614,00 |
12.01.2024 | 178,50 | 179,70 | 177,84 | 178,32 | 0,53% | 388,00 |
11.01.2024 | 180,32 | 181,38 | 177,38 | 177,38 | -0,88% | 253,00 |
10.01.2024 | 177,18 | 178,96 | 177,18 | 178,96 | 0,62% | 132,00 |
09.01.2024 | 177,56 | 178,24 | 176,56 | 177,86 | 0,99% | 551,00 |
08.01.2024 | 172,34 | 176,86 | 172,28 | 176,12 | 1,92% | 1.672,00 |
05.01.2024 | 173,38 | 173,38 | 170,00 | 172,80 | -0,40% | 320,00 |
04.01.2024 | 178,00 | 178,00 | 171,22 | 173,50 | -3,28% | 3.846,00 |
03.01.2024 | 182,32 | 182,32 | 178,52 | 179,38 | -1,58% | 468,00 |
02.01.2024 | 184,92 | 186,50 | 181,74 | 182,26 | -1,24% | 291,00 |
29.12.2023 | 184,54 | 184,84 | 184,54 | 184,54 | 0,38% | 55,00 |
28.12.2023 | 186,30 | 186,30 | 183,60 | 183,84 | -0,73% | 217,00 |
27.12.2023 | 184,32 | 186,30 | 184,32 | 185,20 | 0,39% | 197,00 |
22.12.2023 | 188,02 | 188,02 | 182,22 | 184,48 | -5,03% | 14.110,00 |
21.12.2023 | 194,38 | 196,42 | 194,00 | 194,26 | -0,78% | 134,00 |
20.12.2023 | 192,84 | 196,04 | 191,96 | 195,78 | 1,40% | 961,00 |
19.12.2023 | 191,72 | 193,08 | 191,20 | 193,08 | 0,54% | 641,00 |
18.12.2023 | 191,48 | 192,04 | 189,88 | 192,04 | 0,03% | 686,00 |
15.12.2023 | 197,02 | 197,02 | 191,28 | 191,98 | -2,44% | 685,00 |
14.12.2023 | 196,02 | 198,00 | 195,48 | 196,78 | 1,58% | 1.178,00 |
13.12.2023 | 194,38 | 195,00 | 193,72 | 193,72 | -0,15% | 411,00 |
12.12.2023 | 194,06 | 195,56 | 193,76 | 194,02 | 0,01% | 177,00 |
11.12.2023 | 193,12 | 194,00 | 193,12 | 194,00 | 0,50% | 561,00 |
08.12.2023 | 190,92 | 194,40 | 190,40 | 193,04 | 1,39% | 859,00 |
07.12.2023 | 196,66 | 196,66 | 188,50 | 190,40 | -3,17% | 930,00 |
06.12.2023 | 195,22 | 197,38 | 195,00 | 196,64 | 0,58% | 350,00 |
05.12.2023 | 193,78 | 195,50 | 193,78 | 195,50 | 0,73% | 317,00 |
04.12.2023 | 194,10 | 195,80 | 194,08 | 194,08 | 0,01% | 217,00 |
01.12.2023 | 192,50 | 194,06 | 192,00 | 194,06 | 1,17% | 353,00 |
30.11.2023 | 192,62 | 193,68 | 191,82 | 191,82 | -0,66% | 200,00 |
29.11.2023 | 186,28 | 193,34 | 186,28 | 193,10 | 3,65% | 2.410,00 |
28.11.2023 | 184,32 | 186,40 | 184,32 | 186,30 | 0,44% | 450,00 |
27.11.2023 | 183,96 | 185,48 | 183,96 | 185,48 | 0,50% | 892,00 |
24.11.2023 | 185,22 | 185,22 | 184,20 | 184,56 | -0,44% | 96,00 |