127,974$
0,49%
Echtzeit-Aktienkurs ADIDAS AG ADR 1/2/O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG ADR 1/2/O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 128,83 | 128,83 | 127,73 | 127,97 | 0,49% | - |
| 21.02.2025 | 128,65 | 128,72 | 127,21 | 127,35 | -1,60% | - |
| 20.02.2025 | 130,05 | 130,05 | 128,43 | 129,42 | -0,08% | - |
| 19.02.2025 | 130,05 | 130,17 | 129,29 | 129,52 | -2,87% | - |
| 18.02.2025 | 134,76 | 134,76 | 133,10 | 133,35 | -2,14% | - |
| 17.02.2025 | 135,65 | 136,28 | 135,65 | 136,26 | 0,36% | - |
| 14.02.2025 | 136,44 | 136,44 | 135,56 | 135,78 | -0,47% | - |
| 13.02.2025 | 136,22 | 137,59 | 135,39 | 136,42 | 0,45% | - |
| 12.02.2025 | 133,56 | 136,12 | 133,50 | 135,81 | 2,58% | - |
| 11.02.2025 | 131,51 | 132,43 | 131,42 | 132,39 | -0,23% | - |
| 10.02.2025 | 131,77 | 132,70 | 131,65 | 132,70 | 1,49% | - |
| 07.02.2025 | 132,76 | 133,12 | 130,47 | 130,76 | -2,85% | - |
| 06.02.2025 | 132,90 | 134,79 | 132,82 | 134,59 | 2,41% | - |
| 05.02.2025 | 131,14 | 131,76 | 130,85 | 131,41 | -0,07% | - |
| 04.02.2025 | 130,50 | 131,71 | 130,50 | 131,50 | 0,79% | - |
| 03.02.2025 | 129,16 | 130,87 | 128,28 | 130,48 | -1,43% | - |
| 31.01.2025 | 132,59 | 133,34 | 132,17 | 132,37 | -2,28% | - |
| 30.01.2025 | 135,41 | 135,86 | 134,90 | 135,47 | 1,57% | - |
| 29.01.2025 | 133,63 | 133,89 | 133,04 | 133,38 | 0,71% | - |
| 28.01.2025 | 132,68 | 132,68 | 132,10 | 132,43 | -0,81% | - |
| 27.01.2025 | 133,58 | 133,59 | 133,18 | 133,52 | -0,23% | - |
| 24.01.2025 | 133,22 | 133,82 | 132,46 | 133,82 | -1,07% | - |
| 23.01.2025 | 133,26 | 135,35 | 132,92 | 135,27 | 0,72% | - |
| 22.01.2025 | 135,35 | 135,37 | 134,30 | 134,30 | 2,61% | - |
| 21.01.2025 | 125,67 | 130,92 | 125,67 | 130,89 | 5,49% | - |
| 17.01.2025 | 124,37 | 125,18 | 123,96 | 124,07 | -0,65% | - |
| 16.01.2025 | 123,60 | 125,05 | 123,35 | 124,88 | 0,56% | - |
| 15.01.2025 | 124,10 | 124,83 | 124,10 | 124,19 | 1,62% | - |
| 14.01.2025 | 122,01 | 122,75 | 121,51 | 122,21 | 0,06% | - |
| 13.01.2025 | 122,67 | 122,81 | 121,99 | 122,13 | -2,45% | - |
| 10.01.2025 | 126,71 | 126,71 | 124,35 | 125,20 | -0,84% | - |
| 08.01.2025 | 126,13 | 126,35 | 125,23 | 126,25 | 0,85% | - |
| 07.01.2025 | 126,78 | 126,87 | 125,19 | 125,19 | 0,62% | - |
| 06.01.2025 | 123,41 | 125,12 | 123,28 | 124,41 | 3,51% | - |
| 03.01.2025 | 121,25 | 121,32 | 119,29 | 120,19 | -0,57% | - |
| 02.01.2025 | 121,55 | 121,69 | 120,43 | 120,89 | -1,41% | - |
| 27.12.2024 | 123,08 | 123,58 | 122,44 | 122,61 | 0,08% | - |
| 23.12.2024 | 122,76 | 122,76 | 121,56 | 122,52 | -0,78% | - |
| 20.12.2024 | 121,58 | 123,70 | 121,55 | 123,48 | 1,26% | - |
| 19.12.2024 | 123,75 | 123,76 | 121,94 | 121,94 | -1,55% | - |
| 18.12.2024 | 125,88 | 126,93 | 123,49 | 123,86 | -2,37% | - |
| 17.12.2024 | 128,17 | 128,47 | 126,51 | 126,87 | -0,72% | - |
| 16.12.2024 | 126,93 | 128,13 | 126,90 | 127,79 | 1,47% | - |
| 13.12.2024 | 127,03 | 127,03 | 125,42 | 125,94 | -1,36% | - |
| 12.12.2024 | 126,84 | 128,47 | 126,82 | 127,68 | 0,68% | - |
| 11.12.2024 | 127,16 | 127,91 | 125,92 | 126,82 | 4,00% | - |
| 10.12.2024 | 126,30 | 126,31 | 121,54 | 121,94 | -2,84% | - |
| 09.12.2024 | 126,93 | 127,08 | 125,50 | 125,50 | -1,69% | - |
| 06.12.2024 | 126,91 | 128,05 | 126,91 | 127,66 | 0,97% | - |
| 05.12.2024 | 125,81 | 126,91 | 125,81 | 126,44 | 1,92% | - |
| 04.12.2024 | 124,40 | 125,36 | 123,77 | 124,06 | 0,49% | - |
| 03.12.2024 | 122,97 | 123,84 | 122,38 | 123,46 | 2,07% | - |
| 02.12.2024 | 120,68 | 121,36 | 119,60 | 120,96 | 2,48% | - |
| 29.11.2024 | 116,45 | 118,12 | 116,45 | 118,03 | 1,57% | - |
| 27.11.2024 | 116,14 | 116,20 | 114,92 | 116,20 | -0,07% | - |
| 26.11.2024 | 116,54 | 117,08 | 115,97 | 116,29 | 0,25% | - |
| 25.11.2024 | 115,73 | 116,12 | 115,22 | 116,00 | 3,85% | - |
| 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% | - |