150,200€
2,28%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 146,80 | 150,05 | 146,80 | 150,05 | 2,18% | 214,00 |
| 08.10.2026 | 146,30 | 146,85 | 145,80 | 146,85 | -0,14% | 1.111,00 |
| 07.10.2026 | 144,50 | 147,05 | 144,20 | 147,05 | 1,45% | 489,00 |
| 06.10.2026 | 143,20 | 145,25 | 142,40 | 144,95 | 1,15% | 615,00 |
| 05.10.2026 | 144,05 | 144,40 | 142,00 | 143,30 | -0,24% | 352,00 |
| 02.10.2026 | 140,80 | 144,50 | 140,80 | 143,65 | -0,52% | 224,00 |
| 01.10.2026 | 145,00 | 145,00 | 143,20 | 144,40 | -1,37% | 165,00 |
| 30.09.2026 | 145,70 | 146,50 | 145,70 | 146,40 | 0,27% | 369,00 |
| 29.09.2026 | 148,40 | 148,45 | 145,20 | 146,00 | -1,55% | 387,00 |
| 28.09.2026 | 146,70 | 148,30 | 146,70 | 148,30 | 0,51% | 640,00 |
| 25.09.2026 | 142,50 | 147,55 | 142,50 | 147,55 | 3,69% | 543,00 |
| 24.09.2026 | 144,05 | 144,05 | 142,30 | 142,30 | -1,35% | 88,00 |
| 23.09.2026 | 147,40 | 147,40 | 144,25 | 144,25 | -2,04% | 217,00 |
| 22.09.2026 | 144,05 | 148,20 | 144,05 | 147,25 | 2,79% | 682,00 |
| 21.09.2026 | 142,70 | 143,75 | 140,90 | 143,25 | 0,67% | 661,00 |
| 18.09.2026 | 142,20 | 142,70 | 141,40 | 142,30 | 0,00% | 145,00 |
| 17.09.2026 | 144,60 | 144,60 | 142,30 | 142,30 | -0,87% | 136,00 |
| 16.09.2026 | 141,75 | 144,60 | 141,75 | 143,55 | 1,16% | 918,00 |
| 15.09.2026 | 143,65 | 144,70 | 141,65 | 141,90 | -1,53% | 436,00 |
| 14.09.2026 | 141,30 | 144,10 | 141,30 | 144,10 | 1,30% | 593,00 |
| 11.09.2026 | 142,00 | 142,85 | 141,85 | 142,25 | -0,18% | 859,00 |
| 10.09.2026 | 146,70 | 146,70 | 139,70 | 142,50 | -2,83% | 1.993,00 |
| 09.09.2026 | 147,20 | 147,20 | 145,75 | 146,65 | -0,51% | 1.513,00 |
| 08.09.2026 | 147,95 | 147,95 | 146,15 | 147,40 | -0,57% | 114,00 |
| 07.09.2026 | 148,80 | 148,80 | 147,75 | 148,25 | 0,37% | 271,00 |
| 04.09.2026 | 147,15 | 148,25 | 147,15 | 147,70 | -0,94% | 1.746,00 |
| 03.09.2026 | 149,15 | 149,75 | 147,20 | 149,10 | -0,33% | 567,00 |
| 02.09.2026 | 149,25 | 150,60 | 149,25 | 149,60 | 0,54% | 729,00 |
| 01.09.2026 | 151,20 | 151,20 | 148,00 | 148,80 | -1,88% | 2.646,00 |
| 31.08.2026 | 153,85 | 153,85 | 151,65 | 151,65 | -1,08% | 642,00 |
| 28.08.2026 | 152,50 | 155,20 | 152,50 | 153,30 | 0,46% | 260,00 |
| 27.08.2026 | 150,80 | 153,45 | 150,80 | 152,60 | 0,36% | 130,00 |
| 26.08.2026 | 152,60 | 154,05 | 152,05 | 152,05 | -0,36% | 410,00 |
| 25.08.2026 | 155,10 | 155,40 | 152,60 | 152,60 | -1,64% | 81,00 |
| 24.08.2026 | 154,65 | 156,20 | 154,65 | 155,15 | 0,65% | 5.277,00 |
| 21.08.2026 | 150,95 | 154,70 | 150,95 | 154,15 | 1,82% | 743,00 |
| 20.08.2026 | 156,30 | 156,30 | 149,15 | 151,40 | -3,04% | 3.339,00 |
| 19.08.2026 | 154,00 | 156,40 | 154,00 | 156,15 | 0,81% | 842,00 |
| 18.08.2026 | 151,40 | 154,90 | 151,20 | 154,90 | 1,81% | 1.371,00 |
| 17.08.2026 | 157,85 | 158,05 | 152,00 | 152,15 | -3,52% | 1.536,00 |
| 14.08.2026 | 160,00 | 160,85 | 157,35 | 157,70 | -1,22% | 209,00 |
| 13.08.2026 | 158,90 | 159,65 | 157,40 | 159,65 | 0,50% | 1.465,00 |
| 12.08.2026 | 161,95 | 161,95 | 158,55 | 158,85 | -2,16% | 1.078,00 |
| 11.08.2026 | 167,00 | 167,70 | 161,65 | 162,35 | -2,38% | 699,00 |
| 10.08.2026 | 163,70 | 167,25 | 163,70 | 166,30 | 1,16% | 766,00 |
| 07.08.2026 | 164,00 | 165,45 | 163,50 | 164,40 | -0,33% | 350,00 |
| 06.08.2026 | 162,80 | 164,95 | 162,80 | 164,95 | 1,29% | 952,00 |
| 05.08.2026 | 160,85 | 164,15 | 160,85 | 162,85 | 1,40% | 3.040,00 |
| 04.08.2026 | 162,40 | 163,30 | 159,90 | 160,60 | -2,37% | 2.196,00 |
| 03.08.2026 | 161,20 | 167,40 | 161,20 | 164,50 | 2,81% | 3.096,00 |
| 31.07.2026 | 159,40 | 163,00 | 158,15 | 160,00 | 1,17% | 12.780,00 |
| 30.07.2026 | 168,05 | 168,05 | 147,75 | 158,15 | -12,87% | 22.762,00 |
| 29.07.2026 | 180,95 | 182,00 | 180,00 | 181,50 | 0,39% | 796,00 |
| 28.07.2026 | 179,10 | 181,65 | 179,10 | 180,80 | 0,50% | 827,00 |
| 27.07.2026 | 175,15 | 180,00 | 175,15 | 179,90 | 4,08% | 3.545,00 |
| 24.07.2026 | 170,75 | 173,50 | 167,50 | 172,85 | 1,02% | 1.256,00 |
| 23.07.2026 | 178,00 | 178,15 | 168,60 | 171,10 | -4,47% | 2.545,00 |
| 22.07.2026 | 178,75 | 181,20 | 177,90 | 179,10 | 0,17% | 794,00 |
| 21.07.2026 | 180,85 | 180,85 | 178,35 | 178,80 | -0,89% | 499,00 |
| 20.07.2026 | 180,85 | 182,65 | 180,40 | 180,40 | -0,25% | 590,00 |
| 17.07.2026 | 180,65 | 182,90 | 180,65 | 180,85 | -0,55% | 270,00 |
| 16.07.2026 | 183,60 | 183,60 | 180,75 | 181,85 | -0,95% | 990,00 |
| 15.07.2026 | 179,70 | 183,70 | 179,65 | 183,60 | 2,20% | 953,00 |
| 14.07.2026 | 182,35 | 183,00 | 179,20 | 179,65 | -1,86% | 6.844,00 |
| 13.07.2026 | 180,35 | 183,80 | 180,35 | 183,05 | 1,47% | 280,00 |
| 10.07.2026 | 181,50 | 181,85 | 180,40 | 180,40 | -0,36% | 593,00 |
| 09.07.2026 | 180,40 | 181,05 | 179,35 | 181,05 | 0,44% | 1.873,00 |
| 08.07.2026 | 186,75 | 186,75 | 178,75 | 180,25 | -3,56% | 1.462,00 |
| 07.07.2026 | 184,90 | 188,00 | 184,90 | 186,90 | 0,89% | 1.226,00 |
| 06.07.2026 | 184,70 | 188,25 | 182,05 | 185,25 | 0,24% | 3.275,00 |
| 03.07.2026 | 183,50 | 185,75 | 183,00 | 184,80 | 1,01% | 1.156,00 |
| 02.07.2026 | 181,55 | 185,25 | 181,30 | 182,95 | 1,70% | 6.474,00 |
| 01.07.2026 | 177,45 | 180,55 | 175,60 | 179,90 | 0,62% | 2.223,00 |
| 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 |