177,775€
-0,57%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 177,80 | 179,65 | 177,45 | 178,68 | -0,07% | 184,00 |
| 30.06.2026 | 177,50 | 181,50 | 173,65 | 178,80 | -1,49% | 3.387,00 |
| 29.06.2026 | 180,65 | 183,00 | 180,00 | 181,50 | 0,50% | 1.577,00 |
| 26.06.2026 | 176,85 | 181,30 | 176,85 | 180,60 | 1,35% | 1.663,00 |
| 25.06.2026 | 174,45 | 181,20 | 174,45 | 178,20 | 1,57% | 5.444,00 |
| 24.06.2026 | 171,30 | 176,05 | 171,30 | 175,45 | 0,34% | 2.079,00 |
| 23.06.2026 | 172,50 | 176,25 | 172,35 | 174,85 | 1,16% | 1.324,00 |
| 22.06.2026 | 174,70 | 174,80 | 171,40 | 172,85 | -0,86% | 811,00 |
| 19.06.2026 | 176,35 | 177,40 | 173,90 | 174,35 | -1,36% | 853,00 |
| 18.06.2026 | 172,00 | 177,40 | 169,70 | 176,75 | 2,29% | 3.077,00 |
| 17.06.2026 | 173,60 | 174,20 | 172,80 | 172,80 | -0,60% | 1.358,00 |
| 16.06.2026 | 175,90 | 175,90 | 173,50 | 173,85 | -0,77% | 2.623,00 |
| 15.06.2026 | 179,30 | 180,00 | 175,20 | 175,20 | -0,71% | 5.299,00 |
| 12.06.2026 | 175,40 | 179,55 | 175,40 | 176,45 | 0,77% | 2.361,00 |
| 11.06.2026 | 171,45 | 175,10 | 171,45 | 175,10 | 2,40% | 3.462,00 |
| 10.06.2026 | 169,25 | 172,55 | 168,85 | 171,00 | 2,00% | 3.374,00 |
| 09.06.2026 | 164,65 | 168,75 | 164,65 | 167,65 | 2,26% | 1.701,00 |
| 08.06.2026 | 159,25 | 165,90 | 158,50 | 163,95 | 1,96% | 1.376,00 |
| 05.06.2026 | 160,65 | 163,90 | 160,05 | 160,80 | -0,12% | 1.431,00 |
| 04.06.2026 | 161,70 | 162,90 | 160,00 | 161,00 | -0,43% | 442,00 |
| 03.06.2026 | 166,50 | 166,50 | 161,10 | 161,70 | -2,94% | 1.531,00 |
| 02.06.2026 | 165,20 | 168,50 | 165,20 | 166,60 | 0,97% | 1.378,00 |
| 01.06.2026 | 166,90 | 168,00 | 163,50 | 165,00 | -1,20% | 3.542,00 |
| 29.05.2026 | 167,60 | 170,00 | 166,60 | 167,00 | -0,74% | 1.267,00 |
| 28.05.2026 | 166,80 | 169,90 | 166,35 | 168,25 | 0,75% | 3.419,00 |
| 27.05.2026 | 156,80 | 168,40 | 156,80 | 167,00 | 6,34% | 5.038,00 |
| 26.05.2026 | 158,00 | 158,00 | 155,30 | 157,05 | -0,79% | 424,00 |
| 25.05.2026 | 156,70 | 158,30 | 155,50 | 158,30 | 2,19% | 2.032,00 |
| 22.05.2026 | 151,60 | 157,30 | 151,50 | 154,90 | 2,21% | 1.940,00 |
| 21.05.2026 | 148,55 | 151,55 | 148,55 | 151,55 | 2,57% | 926,00 |
| 20.05.2026 | 146,15 | 147,85 | 144,70 | 147,75 | 0,68% | 796,00 |
| 19.05.2026 | 147,90 | 148,55 | 146,40 | 146,75 | -0,78% | 907,00 |
| 18.05.2026 | 144,50 | 148,50 | 143,45 | 147,90 | 2,04% | 824,00 |
| 15.05.2026 | 144,75 | 146,55 | 143,40 | 144,95 | -0,96% | 344,00 |
| 14.05.2026 | 144,00 | 146,35 | 143,50 | 146,35 | 1,00% | 593,00 |
| 13.05.2026 | 142,15 | 144,95 | 140,00 | 144,90 | 1,65% | 1.806,00 |
| 12.05.2026 | 141,00 | 143,40 | 140,00 | 142,55 | -0,24% | 2.193,00 |
| 11.05.2026 | 146,95 | 146,95 | 140,95 | 142,90 | -3,09% | 2.418,00 |
| 08.05.2026 | 148,15 | 149,65 | 147,10 | 147,45 | -2,12% | 737,00 |
| 07.05.2026 | 150,35 | 152,25 | 149,85 | 150,65 | 1,45% | 987,00 |
| 06.05.2026 | 144,00 | 150,50 | 143,75 | 148,50 | 3,85% | 2.921,00 |
| 05.05.2026 | 141,50 | 143,10 | 141,30 | 143,00 | 0,56% | 2.553,00 |
| 04.05.2026 | 147,95 | 148,25 | 141,20 | 142,20 | -3,66% | 2.672,00 |
| 30.04.2026 | 148,05 | 149,00 | 146,15 | 147,60 | -0,91% | 1.493,00 |
| 29.04.2026 | 142,50 | 150,10 | 142,50 | 148,95 | 7,86% | 3.430,00 |
| 28.04.2026 | 138,45 | 138,60 | 137,10 | 138,10 | -0,29% | 1.739,00 |
| 27.04.2026 | 137,35 | 138,85 | 137,35 | 138,50 | 0,80% | 600,00 |
| 24.04.2026 | 137,65 | 138,00 | 135,00 | 137,40 | -0,58% | 2.356,00 |
| 23.04.2026 | 141,30 | 141,30 | 136,45 | 138,20 | -2,47% | 1.463,00 |
| 22.04.2026 | 145,30 | 145,30 | 141,30 | 141,70 | -2,11% | 893,00 |
| 21.04.2026 | 144,85 | 146,80 | 143,75 | 144,75 | -0,17% | 998,00 |
| 20.04.2026 | 142,50 | 145,00 | 142,50 | 145,00 | -0,79% | 1.644,00 |
| 17.04.2026 | 141,85 | 147,20 | 141,85 | 146,15 | 2,71% | 1.669,00 |
| 16.04.2026 | 139,50 | 142,30 | 139,50 | 142,30 | 2,08% | 557,00 |
| 15.04.2026 | 138,65 | 140,00 | 136,65 | 139,40 | 0,94% | 3.144,00 |
| 14.04.2026 | 137,40 | 138,10 | 136,60 | 138,10 | 1,47% | 1.811,00 |
| 13.04.2026 | 136,35 | 136,70 | 135,75 | 136,10 | -1,52% | 1.288,00 |
| 10.04.2026 | 137,70 | 139,95 | 137,50 | 138,20 | 0,51% | 819,00 |
| 09.04.2026 | 136,85 | 137,50 | 135,20 | 137,50 | 0,22% | 1.224,00 |
| 08.04.2026 | 138,85 | 139,80 | 137,00 | 137,20 | 5,05% | 1.318,00 |
| 07.04.2026 | 135,70 | 136,05 | 130,60 | 130,60 | -3,62% | 1.258,00 |
| 02.04.2026 | 134,05 | 135,65 | 132,70 | 135,50 | -1,06% | 460,00 |
| 01.04.2026 | 136,70 | 141,60 | 136,45 | 136,95 | -1,19% | 1.020,00 |
| 31.03.2026 | 133,65 | 138,60 | 133,65 | 138,60 | 3,43% | 1.329,00 |
| 30.03.2026 | 131,45 | 134,30 | 131,10 | 134,00 | 2,17% | 1.428,00 |
| 27.03.2026 | 133,95 | 133,95 | 131,15 | 131,15 | -3,35% | 1.522,00 |
| 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 |