117,860$
0,25%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2025 | 101,41 | 107,63 | 101,24 | 102,23 | -3,94% | - |
| 04.04.2025 | 103,08 | 109,00 | 101,88 | 106,42 | -1,00% | - |
| 03.04.2025 | 110,78 | 111,09 | 107,31 | 107,50 | -10,33% | - |
| 02.04.2025 | 119,31 | 120,43 | 119,31 | 119,88 | -0,60% | - |
| 01.04.2025 | 119,89 | 121,06 | 119,55 | 120,61 | 2,79% | - |
| 31.03.2025 | 117,62 | 117,62 | 116,59 | 117,34 | -2,18% | - |
| 28.03.2025 | 119,56 | 120,08 | 119,25 | 119,95 | 0,38% | - |
| 27.03.2025 | 118,63 | 119,59 | 118,50 | 119,51 | 1,21% | - |
| 26.03.2025 | 119,00 | 119,30 | 118,02 | 118,08 | -2,59% | - |
| 25.03.2025 | 121,71 | 122,06 | 121,22 | 121,22 | 1,01% | - |
| 24.03.2025 | 120,30 | 120,94 | 120,01 | 120,01 | -0,84% | - |
| 21.03.2025 | 120,15 | 121,03 | 120,15 | 121,03 | 0,20% | - |
| 20.03.2025 | 120,56 | 121,28 | 120,39 | 120,79 | -2,25% | - |
| 19.03.2025 | 122,36 | 123,62 | 122,30 | 123,57 | 1,51% | - |
| 18.03.2025 | 122,06 | 122,13 | 121,10 | 121,74 | -0,28% | - |
| 17.03.2025 | 121,49 | 122,13 | 121,02 | 122,08 | 0,23% | - |
| 14.03.2025 | 123,14 | 123,14 | 121,50 | 121,80 | 2,14% | - |
| 13.03.2025 | 119,66 | 120,50 | 119,19 | 119,25 | -1,16% | - |
| 12.03.2025 | 121,38 | 122,07 | 120,39 | 120,65 | -1,22% | - |
| 11.03.2025 | 122,36 | 122,52 | 120,39 | 122,13 | -0,16% | - |
| 10.03.2025 | 125,47 | 125,52 | 122,33 | 122,33 | -5,73% | - |
| 07.03.2025 | 127,80 | 129,81 | 127,33 | 129,76 | 0,43% | - |
| 06.03.2025 | 127,60 | 130,85 | 127,60 | 129,21 | 0,11% | - |
| 05.03.2025 | 124,96 | 129,83 | 124,90 | 129,07 | 0,97% | - |
| 04.03.2025 | 126,31 | 127,84 | 124,47 | 127,84 | -0,80% | - |
| 03.03.2025 | 130,25 | 130,55 | 128,52 | 128,87 | 1,42% | - |
| 28.02.2025 | 126,90 | 128,09 | 125,93 | 127,07 | 0,29% | - |
| 27.02.2025 | 128,23 | 128,23 | 126,42 | 126,71 | -1,48% | - |
| 26.02.2025 | 129,10 | 130,21 | 128,61 | 128,61 | -0,85% | - |
| 25.02.2025 | 129,23 | 129,80 | 128,81 | 129,71 | 1,36% | - |
| 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% | - |