76,273$
-2,06%
Echtzeit-Aktienkurs adidas AG (ADRs)
Bid:
Ask:
Aktienkurse zur adidas AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 77,13 | 77,31 | 76,06 | 77,13 | -0,96% | - |
| 19.03.2026 | 75,92 | 78,38 | 75,53 | 77,88 | -1,18% | - |
| 18.03.2026 | 79,55 | 79,98 | 78,81 | 78,81 | -2,76% | - |
| 17.03.2026 | 81,05 | 81,74 | 80,94 | 81,05 | -0,48% | - |
| 16.03.2026 | 79,50 | 81,46 | 79,50 | 81,44 | 2,23% | - |
| 13.03.2026 | 80,51 | 80,63 | 78,89 | 79,67 | -1,94% | - |
| 12.03.2026 | 80,98 | 81,54 | 80,48 | 81,24 | 0,26% | - |
| 11.03.2026 | 81,37 | 82,15 | 80,68 | 81,04 | -0,72% | - |
| 10.03.2026 | 80,61 | 82,77 | 80,21 | 81,63 | -1,19% | - |
| 09.03.2026 | 79,61 | 83,05 | 79,61 | 82,61 | -0,04% | - |
| 06.03.2026 | 82,26 | 83,07 | 82,26 | 82,64 | -2,09% | - |
| 05.03.2026 | 85,55 | 86,13 | 83,73 | 84,41 | 2,13% | - |
| 04.03.2026 | 81,99 | 82,79 | 81,36 | 82,65 | -4,41% | - |
| 03.03.2026 | 84,24 | 86,87 | 84,24 | 86,45 | -2,54% | - |
| 02.03.2026 | 88,74 | 89,63 | 88,39 | 88,71 | -7,47% | - |
| 26.02.2026 | 95,38 | 95,88 | 95,15 | 95,88 | 2,48% | - |
| 25.02.2026 | 94,05 | 94,05 | 93,16 | 93,55 | -1,03% | - |
| 24.02.2026 | 95,35 | 95,36 | 94,37 | 94,53 | 1,05% | - |
| 23.02.2026 | 93,79 | 93,98 | 93,27 | 93,54 | -0,11% | - |
| 20.02.2026 | 92,11 | 94,86 | 92,11 | 93,65 | 2,12% | - |
| 19.02.2026 | 92,23 | 92,23 | 91,43 | 91,71 | -0,68% | - |
| 18.02.2026 | 91,80 | 93,00 | 91,80 | 92,34 | -0,50% | - |
| 17.02.2026 | 92,16 | 92,80 | 91,99 | 92,80 | 1,35% | - |
| 13.02.2026 | 91,97 | 91,98 | 91,42 | 91,56 | 0,10% | - |
| 12.02.2026 | 92,00 | 92,10 | 91,03 | 91,47 | -0,67% | - |
| 11.02.2026 | 93,12 | 93,63 | 91,14 | 92,08 | -0,70% | - |
| 10.02.2026 | 92,86 | 93,53 | 92,61 | 92,73 | 1,27% | - |
| 09.02.2026 | 91,14 | 91,77 | 91,13 | 91,57 | 2,60% | - |
| 05.02.2026 | 89,29 | 89,40 | 88,51 | 89,25 | -0,59% | - |
| 04.02.2026 | 89,30 | 90,33 | 89,29 | 89,78 | 2,12% | - |
| 03.02.2026 | 87,92 | 88,06 | 87,16 | 87,92 | -1,17% | - |
| 02.02.2026 | 90,39 | 90,42 | 88,73 | 88,96 | 0,22% | - |
| 30.01.2026 | 89,72 | 89,72 | 88,20 | 88,76 | -2,01% | - |
| 29.01.2026 | 87,00 | 90,58 | 85,62 | 90,58 | 4,26% | - |
| 28.01.2026 | 87,94 | 87,94 | 86,20 | 86,89 | -1,61% | - |
| 27.01.2026 | 87,61 | 88,33 | 87,01 | 88,31 | 1,43% | - |
| 26.01.2026 | 85,83 | 87,42 | 85,71 | 87,06 | 2,42% | - |
| 23.01.2026 | 84,24 | 85,10 | 84,04 | 85,01 | -4,88% | - |
| 22.01.2026 | 90,20 | 90,77 | 89,26 | 89,36 | -1,63% | - |
| 21.01.2026 | 89,61 | 91,08 | 89,02 | 90,84 | 1,64% | - |
| 20.01.2026 | 89,65 | 89,88 | 89,09 | 89,37 | 0,65% | - |
| 19.01.2026 | 89,49 | 89,62 | 88,50 | 88,79 | -4,55% | - |
| 16.01.2026 | 93,24 | 93,57 | 92,86 | 93,02 | -1,34% | - |
| 15.01.2026 | 94,48 | 94,79 | 94,15 | 94,28 | 0,53% | - |
| 14.01.2026 | 94,28 | 94,73 | 93,08 | 93,79 | -1,49% | - |
| 13.01.2026 | 96,74 | 97,21 | 95,09 | 95,20 | -2,05% | - |
| 12.01.2026 | 97,95 | 98,02 | 96,81 | 97,19 | 0,37% | - |
| 09.01.2026 | 97,52 | 97,67 | 96,15 | 96,84 | 0,77% | - |
| 08.01.2026 | 94,53 | 96,98 | 94,24 | 96,10 | 2,36% | - |
| 07.01.2026 | 95,06 | 95,10 | 93,19 | 93,88 | -1,75% | - |
| 06.01.2026 | 94,14 | 95,65 | 93,97 | 95,55 | -4,06% | - |
| 05.01.2026 | 97,36 | 99,72 | 97,36 | 99,59 | 1,49% | - |
| 02.01.2026 | 99,04 | 99,10 | 98,12 | 98,13 | -0,85% | - |
| 29.12.2025 | 99,20 | 99,37 | 98,82 | 98,97 | 2,39% | - |
| 23.12.2025 | 97,05 | 97,06 | 96,37 | 96,66 | -1,16% | - |
| 22.12.2025 | 97,99 | 98,08 | 97,71 | 97,79 | 0,11% | - |
| 18.12.2025 | 96,99 | 98,26 | 96,92 | 97,68 | 0,98% | - |
| 17.12.2025 | 97,47 | 97,97 | 96,73 | 96,73 | -2,52% | - |
| 16.12.2025 | 98,98 | 99,38 | 98,50 | 99,23 | 1,62% | - |
| 15.12.2025 | 97,63 | 97,75 | 97,37 | 97,66 | 1,36% | - |
| 11.12.2025 | 96,05 | 96,59 | 96,05 | 96,35 | 1,58% | - |
| 10.12.2025 | 92,91 | 94,90 | 92,89 | 94,85 | 2,14% | - |
| 09.12.2025 | 92,78 | 92,99 | 92,59 | 92,86 | -0,27% | - |
| 08.12.2025 | 95,47 | 95,47 | 93,06 | 93,11 | -2,64% | - |
| 05.12.2025 | 95,24 | 95,91 | 94,98 | 95,64 | 1,50% | - |
| 04.12.2025 | 95,14 | 95,35 | 93,97 | 94,23 | 1,08% | - |
| 03.12.2025 | 93,08 | 93,30 | 92,61 | 93,22 | 0,28% | - |
| 02.12.2025 | 93,17 | 93,29 | 92,79 | 92,96 | -0,71% | - |
| 01.12.2025 | 93,59 | 93,87 | 93,45 | 93,63 | 1,55% | - |
| 26.11.2025 | 88,91 | 92,36 | 88,89 | 92,20 | 3,09% | - |
| 25.11.2025 | 88,12 | 89,47 | 88,03 | 89,43 | 1,90% | - |
| 24.11.2025 | 87,70 | 88,03 | 87,70 | 87,76 | 1,09% | - |
| 20.11.2025 | 88,63 | 88,96 | 86,81 | 86,81 | -1,88% | - |
| 19.11.2025 | 88,94 | 89,10 | 88,31 | 88,48 | -0,84% | - |
| 18.11.2025 | 89,92 | 90,00 | 89,08 | 89,22 | -3,29% | - |
| 17.11.2025 | 93,28 | 93,45 | 92,23 | 92,26 | -1,77% | - |
| 14.11.2025 | 93,11 | 93,95 | 93,11 | 93,92 | -1,03% | - |
| 13.11.2025 | 95,62 | 95,84 | 94,64 | 94,90 | -0,61% | - |
| 12.11.2025 | 95,12 | 95,85 | 95,12 | 95,48 | 1,44% | - |
| 11.11.2025 | 93,62 | 94,52 | 93,57 | 94,13 | 2,96% | - |
| 10.11.2025 | 91,08 | 91,42 | 90,28 | 91,42 | -0,59% | - |
| 06.11.2025 | 93,06 | 93,06 | 91,61 | 91,96 | 0,05% | - |
| 05.11.2025 | 90,06 | 91,91 | 90,06 | 91,91 | 1,49% | - |
| 04.11.2025 | 90,98 | 91,03 | 90,55 | 90,56 | -3,17% | - |
| 03.11.2025 | 93,72 | 93,76 | 93,18 | 93,52 | -3,03% | - |
| 30.10.2025 | 95,82 | 96,63 | 95,82 | 96,44 | -0,06% | - |
| 29.10.2025 | 101,47 | 101,47 | 96,04 | 96,50 | -10,31% | - |
| 28.10.2025 | 108,98 | 109,13 | 107,35 | 107,59 | -1,39% | - |
| 27.10.2025 | 108,39 | 109,11 | 108,05 | 109,11 | -1,23% | - |
| 23.10.2025 | 109,85 | 110,90 | 109,85 | 110,47 | 0,57% | - |
| 22.10.2025 | 110,97 | 111,37 | 109,43 | 109,85 | -3,03% | - |
| 21.10.2025 | 112,79 | 116,74 | 112,42 | 113,28 | -0,31% | - |
| 20.10.2025 | 112,73 | 113,81 | 112,73 | 113,63 | 1,59% | - |
| 16.10.2025 | 111,75 | 112,43 | 111,17 | 111,85 | 1,62% | - |
| 15.10.2025 | 109,08 | 110,99 | 109,03 | 110,07 | 0,51% | - |
| 14.10.2025 | 107,92 | 109,88 | 107,92 | 109,50 | 0,00% | - |
| 13.10.2025 | 109,02 | 109,57 | 109,02 | 109,51 | 0,38% | - |
| 10.10.2025 | 111,22 | 111,24 | 108,95 | 109,09 | -1,57% | - |
| 09.10.2025 | 112,74 | 112,82 | 110,76 | 110,82 | -1,41% | - |
| 08.10.2025 | 112,05 | 112,81 | 111,55 | 112,41 | 3,20% | - |