111,748$
0,61%
Echtzeit-Aktienkurs adidas AG (ADRs)
Bid:
Ask:
Aktienkurse zur adidas AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 110,40 | 111,93 | 110,37 | 111,70 | 0,56% | - |
| 21.11.2024 | 110,52 | 111,08 | 109,53 | 111,07 | -1,47% | - |
| 20.11.2024 | 112,94 | 112,95 | 111,59 | 112,73 | -0,19% | - |
| 19.11.2024 | 111,18 | 113,15 | 111,11 | 112,95 | -0,39% | - |
| 18.11.2024 | 113,03 | 113,69 | 113,02 | 113,39 | -0,02% | - |
| 15.11.2024 | 114,74 | 114,74 | 112,80 | 113,41 | -1,09% | - |
| 14.11.2024 | 114,98 | 115,55 | 114,20 | 114,66 | 0,30% | - |
| 13.11.2024 | 114,72 | 115,11 | 113,16 | 114,31 | -1,21% | - |
| 12.11.2024 | 116,81 | 116,82 | 114,60 | 115,70 | -2,39% | - |
| 11.11.2024 | 119,33 | 119,79 | 118,20 | 118,54 | 1,41% | - |
| 08.11.2024 | 118,16 | 118,16 | 116,75 | 116,89 | -2,91% | - |
| 07.11.2024 | 120,66 | 121,08 | 119,75 | 120,39 | 4,94% | - |
| 06.11.2024 | 114,62 | 114,81 | 113,46 | 114,72 | -4,86% | - |
| 05.11.2024 | 119,92 | 121,20 | 119,86 | 120,58 | 0,78% | - |
| 04.11.2024 | 119,93 | 120,43 | 119,65 | 119,65 | -0,96% | - |
| 01.11.2024 | 119,81 | 120,99 | 119,81 | 120,81 | 1,03% | - |
| 31.10.2024 | 118,56 | 119,58 | 117,25 | 119,58 | -0,37% | - |
| 30.10.2024 | 118,96 | 120,42 | 118,96 | 120,03 | 0,36% | - |
| 29.10.2024 | 117,48 | 119,92 | 116,63 | 119,60 | 3,78% | - |
| 28.10.2024 | 115,73 | 115,81 | 115,24 | 115,24 | -1,18% | - |
| 25.10.2024 | 116,95 | 117,65 | 116,62 | 116,62 | 0,06% | - |
| 24.10.2024 | 117,74 | 117,74 | 116,29 | 116,55 | 0,06% | - |
| 23.10.2024 | 117,43 | 117,50 | 115,81 | 116,48 | -2,20% | - |
| 22.10.2024 | 118,94 | 119,38 | 118,84 | 119,10 | -1,31% | - |
| 21.10.2024 | 121,75 | 122,01 | 120,18 | 120,67 | -2,57% | - |
| 18.10.2024 | 124,69 | 124,85 | 123,71 | 123,86 | 1,26% | - |
| 17.10.2024 | 123,03 | 123,03 | 121,21 | 122,32 | 1,09% | - |
| 16.10.2024 | 124,46 | 125,21 | 120,49 | 121,00 | -6,88% | - |
| 15.10.2024 | 131,13 | 133,76 | 129,21 | 129,95 | 0,14% | - |
| 14.10.2024 | 128,94 | 129,77 | 128,72 | 129,77 | 1,41% | - |
| 11.10.2024 | 127,58 | 128,06 | 127,39 | 127,96 | 0,51% | - |
| 10.10.2024 | 127,14 | 127,53 | 126,69 | 127,32 | -1,75% | - |
| 09.10.2024 | 129,76 | 130,33 | 129,32 | 129,58 | 0,08% | - |
| 08.10.2024 | 130,04 | 130,09 | 128,83 | 129,48 | -0,70% | - |
| 07.10.2024 | 130,82 | 131,27 | 129,95 | 130,40 | -0,57% | - |
| 04.10.2024 | 130,46 | 131,15 | 130,27 | 131,15 | 0,80% | - |
| 03.10.2024 | 130,41 | 130,78 | 129,44 | 130,11 | -0,59% | - |
| 02.10.2024 | 130,39 | 131,48 | 129,56 | 130,89 | 1,04% | - |
| 01.10.2024 | 132,11 | 132,36 | 128,15 | 129,53 | -2,31% | - |
| 30.09.2024 | 133,28 | 133,52 | 132,47 | 132,59 | -0,62% | - |
| 27.09.2024 | 133,15 | 134,46 | 133,04 | 133,42 | 2,04% | - |
| 26.09.2024 | 130,93 | 131,55 | 130,09 | 130,76 | 5,88% | - |
| 25.09.2024 | 124,95 | 125,33 | 123,50 | 123,50 | 0,40% | - |
| 24.09.2024 | 123,37 | 123,64 | 122,71 | 123,01 | 1,11% | - |
| 23.09.2024 | 121,33 | 121,92 | 120,74 | 121,66 | -0,03% | - |
| 20.09.2024 | 121,64 | 122,32 | 121,53 | 121,70 | -2,48% | - |
| 19.09.2024 | 126,77 | 127,21 | 124,73 | 124,79 | 1,72% | - |
| 18.09.2024 | 123,58 | 124,64 | 122,27 | 122,68 | -0,12% | - |
| 17.09.2024 | 123,63 | 123,99 | 122,33 | 122,83 | 0,37% | - |
| 16.09.2024 | 122,13 | 122,93 | 121,76 | 122,37 | 1,05% | - |
| 13.09.2024 | 120,95 | 121,98 | 120,72 | 121,10 | -0,07% | - |
| 12.09.2024 | 119,48 | 121,63 | 119,35 | 121,18 | 2,32% | - |
| 11.09.2024 | 116,81 | 118,99 | 116,11 | 118,43 | 2,31% | - |
| 10.09.2024 | 116,83 | 116,83 | 115,12 | 115,76 | -1,97% | - |
| 09.09.2024 | 117,12 | 119,03 | 117,12 | 118,09 | -3,59% | - |
| 06.09.2024 | 123,15 | 123,63 | 121,89 | 122,49 | -0,63% | - |
| 05.09.2024 | 123,21 | 123,34 | 122,96 | 123,27 | -0,87% | - |
| 04.09.2024 | 123,80 | 124,66 | 122,97 | 124,34 | -1,63% | - |
| 03.09.2024 | 127,19 | 128,17 | 126,24 | 126,41 | -1,79% | - |
| 30.08.2024 | 130,51 | 130,52 | 128,13 | 128,72 | 1,06% | - |
| 29.08.2024 | 127,47 | 128,55 | 126,64 | 127,37 | 0,97% | - |
| 28.08.2024 | 125,94 | 126,74 | 125,53 | 126,15 | 0,70% | - |
| 27.08.2024 | 122,73 | 125,27 | 122,71 | 125,27 | 2,52% | - |
| 26.08.2024 | 121,82 | 122,80 | 121,82 | 122,20 | -0,28% | - |
| 23.08.2024 | 120,97 | 122,57 | 120,73 | 122,54 | 1,97% | - |
| 22.08.2024 | 121,36 | 121,36 | 119,95 | 120,17 | -1,17% | - |
| 21.08.2024 | 120,30 | 121,76 | 120,00 | 121,59 | 2,15% | - |
| 20.08.2024 | 119,79 | 119,86 | 118,83 | 119,04 | -1,48% | - |
| 19.08.2024 | 119,36 | 120,82 | 119,36 | 120,82 | 1,02% | - |
| 16.08.2024 | 119,85 | 119,90 | 119,24 | 119,60 | -0,42% | - |
| 15.08.2024 | 120,57 | 120,58 | 119,76 | 120,11 | 0,05% | - |
| 14.08.2024 | 120,39 | 120,66 | 119,35 | 120,05 | 2,04% | - |
| 13.08.2024 | 115,90 | 118,12 | 115,82 | 117,65 | 1,55% | - |
| 12.08.2024 | 117,08 | 117,20 | 115,82 | 115,85 | -1,27% | - |
| 09.08.2024 | 117,05 | 117,44 | 116,60 | 117,34 | -0,43% | - |
| 08.08.2024 | 116,59 | 117,88 | 116,59 | 117,84 | 0,80% | - |
| 07.08.2024 | 116,08 | 119,08 | 116,05 | 116,91 | 0,10% | - |
| 06.08.2024 | 114,60 | 117,50 | 114,60 | 116,79 | -0,58% | - |
| 05.08.2024 | 115,41 | 118,28 | 115,41 | 117,47 | -2,13% | - |
| 02.08.2024 | 120,91 | 121,13 | 119,28 | 120,02 | -1,14% | - |
| 01.08.2024 | 121,94 | 122,66 | 120,79 | 121,40 | -3,05% | - |
| 31.07.2024 | 129,60 | 129,60 | 123,57 | 125,23 | -2,23% | - |
| 30.07.2024 | 127,71 | 128,15 | 127,45 | 128,08 | -0,14% | - |
| 29.07.2024 | 127,62 | 128,28 | 127,09 | 128,27 | 1,43% | - |
| 26.07.2024 | 124,03 | 127,12 | 123,99 | 126,46 | 2,18% | - |
| 25.07.2024 | 124,95 | 125,28 | 123,76 | 123,76 | -1,15% | - |
| 24.07.2024 | 125,31 | 126,46 | 125,17 | 125,20 | 0,35% | - |
| 23.07.2024 | 124,80 | 125,37 | 124,72 | 124,76 | -0,34% | - |
| 22.07.2024 | 124,22 | 125,21 | 124,08 | 125,18 | 1,40% | - |
| 19.07.2024 | 125,37 | 125,61 | 123,45 | 123,45 | -2,32% | - |
| 18.07.2024 | 128,26 | 128,54 | 126,38 | 126,38 | -1,21% | - |
| 17.07.2024 | 127,97 | 129,03 | 127,37 | 127,92 | -1,64% | - |
| 16.07.2024 | 123,78 | 130,08 | 123,43 | 130,06 | 3,36% | - |
| 15.07.2024 | 126,59 | 126,63 | 125,47 | 125,84 | -0,09% | - |
| 12.07.2024 | 124,59 | 126,12 | 124,33 | 125,95 | 3,04% | - |
| 11.07.2024 | 121,89 | 122,89 | 121,75 | 122,23 | 1,73% | - |
| 10.07.2024 | 119,23 | 120,16 | 119,03 | 120,15 | 2,87% | - |
| 09.07.2024 | 117,91 | 117,98 | 116,72 | 116,80 | -1,51% | - |
| 08.07.2024 | 119,28 | 119,82 | 118,53 | 118,59 | -0,97% | - |
| 05.07.2024 | 120,18 | 120,18 | 118,44 | 119,75 | 1,77% | - |