99,516$
3,88%
Echtzeit-Aktienkurs adidas AG (ADRs)
Bid:
Ask:
Aktienkurse zur adidas AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 99,56 | 99,56 | 99,51 | 99,52 | 3,88% | - |
| 02.09.2025 | 95,60 | 95,80 | 95,35 | 95,80 | -1,43% | - |
| 29.08.2025 | 98,11 | 98,22 | 97,13 | 97,19 | -1,39% | - |
| 28.08.2025 | 98,27 | 98,93 | 98,26 | 98,55 | 0,41% | - |
| 27.08.2025 | 97,76 | 98,23 | 97,68 | 98,15 | 0,51% | - |
| 26.08.2025 | 98,41 | 98,42 | 97,57 | 97,65 | -0,94% | - |
| 25.08.2025 | 99,82 | 100,15 | 98,58 | 98,58 | -1,83% | - |
| 22.08.2025 | 98,56 | 100,53 | 98,56 | 100,41 | 2,57% | - |
| 21.08.2025 | 98,63 | 98,64 | 97,89 | 97,89 | -1,16% | - |
| 20.08.2025 | 98,62 | 99,31 | 98,59 | 99,04 | 0,77% | - |
| 19.08.2025 | 98,37 | 99,12 | 98,29 | 98,29 | 1,04% | - |
| 18.08.2025 | 96,98 | 97,44 | 96,98 | 97,27 | -0,34% | - |
| 15.08.2025 | 97,62 | 97,77 | 97,28 | 97,60 | -0,13% | - |
| 14.08.2025 | 97,07 | 97,81 | 96,82 | 97,73 | -0,61% | - |
| 13.08.2025 | 98,09 | 98,70 | 98,09 | 98,32 | 0,71% | - |
| 12.08.2025 | 96,05 | 97,65 | 95,91 | 97,63 | 2,39% | - |
| 11.08.2025 | 96,60 | 96,63 | 95,24 | 95,35 | -2,57% | - |
| 08.08.2025 | 97,64 | 98,31 | 97,50 | 97,87 | 1,22% | - |
| 07.08.2025 | 97,86 | 97,95 | 96,53 | 96,69 | 1,65% | - |
| 06.08.2025 | 95,22 | 95,23 | 94,53 | 95,12 | -1,09% | - |
| 05.08.2025 | 96,24 | 96,31 | 95,54 | 96,17 | -0,25% | - |
| 04.08.2025 | 97,87 | 97,87 | 96,39 | 96,41 | -0,04% | - |
| 01.08.2025 | 97,14 | 97,46 | 95,97 | 96,45 | 0,99% | - |
| 31.07.2025 | 96,17 | 96,54 | 95,50 | 95,50 | -4,95% | - |
| 30.07.2025 | 103,29 | 103,39 | 100,20 | 100,48 | -11,72% | - |
| 29.07.2025 | 114,64 | 114,89 | 113,58 | 113,81 | 0,25% | - |
| 28.07.2025 | 114,59 | 114,59 | 113,38 | 113,53 | -3,05% | - |
| 25.07.2025 | 114,86 | 117,13 | 114,81 | 117,09 | 0,56% | - |
| 24.07.2025 | 116,14 | 116,97 | 116,09 | 116,45 | -2,23% | - |
| 23.07.2025 | 118,11 | 119,10 | 117,06 | 119,10 | -0,03% | - |
| 22.07.2025 | 119,74 | 119,74 | 119,00 | 119,14 | -0,39% | - |
| 21.07.2025 | 118,96 | 119,63 | 118,56 | 119,60 | -0,09% | - |
| 18.07.2025 | 120,24 | 120,24 | 119,50 | 119,70 | -0,13% | - |
| 17.07.2025 | 119,50 | 119,87 | 118,96 | 119,85 | -1,35% | - |
| 16.07.2025 | 120,98 | 121,58 | 120,74 | 121,50 | 1,05% | - |
| 15.07.2025 | 121,33 | 121,33 | 120,16 | 120,24 | -0,39% | - |
| 14.07.2025 | 120,58 | 120,79 | 119,88 | 120,71 | -1,01% | - |
| 11.07.2025 | 122,96 | 123,37 | 121,83 | 121,94 | -1,74% | - |
| 10.07.2025 | 125,47 | 125,61 | 123,65 | 124,09 | -0,28% | - |
| 09.07.2025 | 124,11 | 124,66 | 124,11 | 124,44 | 1,58% | - |
| 08.07.2025 | 122,28 | 122,53 | 122,11 | 122,49 | 0,47% | - |
| 07.07.2025 | 123,22 | 123,80 | 121,69 | 121,92 | -0,21% | - |
| 03.07.2025 | 122,02 | 122,18 | 121,99 | 122,18 | -0,23% | - |
| 02.07.2025 | 122,42 | 123,73 | 122,40 | 122,46 | 0,60% | - |
| 01.07.2025 | 120,96 | 121,82 | 120,64 | 121,73 | 4,24% | - |
| 30.06.2025 | 117,07 | 117,14 | 116,16 | 116,77 | 0,09% | - |
| 27.06.2025 | 116,25 | 117,40 | 115,61 | 116,66 | 3,39% | - |
| 26.06.2025 | 114,16 | 114,23 | 112,76 | 112,84 | -1,61% | - |
| 25.06.2025 | 114,92 | 114,96 | 114,06 | 114,68 | -1,02% | - |
| 24.06.2025 | 114,49 | 115,94 | 112,82 | 115,86 | 0,76% | - |
| 23.06.2025 | 113,05 | 115,02 | 112,27 | 114,99 | 2,20% | - |
| 20.06.2025 | 112,27 | 112,61 | 112,14 | 112,51 | -0,31% | - |
| 18.06.2025 | 113,23 | 114,32 | 112,77 | 112,86 | 0,13% | - |
| 17.06.2025 | 114,85 | 114,85 | 112,68 | 112,71 | -2,88% | - |
| 16.06.2025 | 115,79 | 117,29 | 115,79 | 116,05 | 0,59% | - |
| 13.06.2025 | 114,73 | 116,15 | 114,73 | 115,38 | -2,90% | - |
| 12.06.2025 | 119,53 | 119,61 | 118,64 | 118,83 | -1,16% | - |
| 11.06.2025 | 121,21 | 121,21 | 120,22 | 120,22 | -0,99% | - |
| 10.06.2025 | 121,45 | 121,59 | 120,70 | 121,43 | -0,36% | - |
| 09.06.2025 | 122,04 | 122,34 | 121,65 | 121,87 | 1,18% | - |
| 06.06.2025 | 120,53 | 120,62 | 119,68 | 120,45 | -0,05% | - |
| 05.06.2025 | 121,78 | 121,85 | 120,46 | 120,51 | -1,55% | - |
| 04.06.2025 | 122,07 | 122,68 | 122,07 | 122,40 | -0,58% | - |
| 03.06.2025 | 122,81 | 123,40 | 122,49 | 123,11 | -1,56% | - |
| 02.06.2025 | 122,77 | 125,06 | 122,77 | 125,06 | 0,46% | - |
| 30.05.2025 | 125,64 | 125,64 | 123,92 | 124,49 | -0,20% | - |
| 29.05.2025 | 125,97 | 125,97 | 124,58 | 124,74 | 0,75% | - |
| 28.05.2025 | 124,19 | 124,24 | 123,15 | 123,82 | -0,93% | - |
| 27.05.2025 | 124,25 | 125,51 | 124,25 | 124,99 | 3,12% | - |
| 23.05.2025 | 120,74 | 121,45 | 120,31 | 121,20 | -1,45% | - |
| 22.05.2025 | 124,16 | 124,16 | 122,46 | 122,99 | -0,74% | - |
| 21.05.2025 | 124,45 | 125,16 | 123,85 | 123,91 | -0,56% | - |
| 20.05.2025 | 124,23 | 125,42 | 124,23 | 124,61 | 1,51% | - |
| 19.05.2025 | 122,66 | 123,32 | 122,56 | 122,75 | -0,55% | - |
| 16.05.2025 | 121,98 | 123,50 | 121,98 | 123,44 | 0,50% | - |
| 15.05.2025 | 123,73 | 123,74 | 121,92 | 122,83 | -1,66% | - |
| 14.05.2025 | 125,40 | 125,76 | 124,42 | 124,90 | -0,07% | - |
| 13.05.2025 | 123,13 | 125,04 | 123,01 | 124,99 | 3,66% | - |
| 12.05.2025 | 119,95 | 120,83 | 118,84 | 120,58 | 2,28% | - |
| 09.05.2025 | 118,71 | 118,73 | 117,89 | 117,89 | 0,27% | - |
| 08.05.2025 | 117,03 | 118,02 | 117,03 | 117,57 | 0,34% | - |
| 07.05.2025 | 116,88 | 117,63 | 116,51 | 117,17 | 0,78% | - |
| 06.05.2025 | 116,54 | 117,21 | 115,84 | 116,26 | -0,89% | - |
| 05.05.2025 | 118,57 | 118,59 | 117,09 | 117,31 | 0,28% | - |
| 02.05.2025 | 118,32 | 118,46 | 116,76 | 116,98 | 1,85% | - |
| 30.04.2025 | 115,30 | 115,34 | 114,21 | 114,86 | -4,40% | - |
| 29.04.2025 | 120,23 | 121,04 | 119,71 | 120,14 | -3,14% | - |
| 28.04.2025 | 124,26 | 124,27 | 122,82 | 124,02 | 0,69% | - |
| 25.04.2025 | 122,78 | 123,36 | 122,41 | 123,17 | 0,55% | - |
| 24.04.2025 | 123,30 | 123,30 | 122,16 | 122,50 | -0,17% | - |
| 23.04.2025 | 120,00 | 122,71 | 119,42 | 122,71 | 4,54% | - |
| 22.04.2025 | 116,10 | 117,48 | 115,86 | 117,37 | 3,85% | - |
| 17.04.2025 | 112,69 | 113,34 | 112,05 | 113,02 | 1,39% | - |
| 16.04.2025 | 111,10 | 112,52 | 110,75 | 111,47 | 0,04% | - |
| 15.04.2025 | 112,71 | 113,27 | 111,15 | 111,42 | -2,20% | - |
| 14.04.2025 | 114,37 | 115,04 | 113,52 | 113,92 | 1,11% | - |
| 11.04.2025 | 110,06 | 112,69 | 110,00 | 112,67 | 1,82% | - |
| 10.04.2025 | 111,75 | 111,75 | 108,46 | 110,66 | -0,85% | - |
| 09.04.2025 | 102,51 | 111,80 | 102,47 | 111,61 | 11,47% | - |
| 08.04.2025 | 105,61 | 105,91 | 99,78 | 100,13 | -2,05% | - |