102,416$
0,35%
Echtzeit-Aktienkurs adidas AG (ADRs)
Bid:
Ask:
Aktienkurse zur adidas AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 102,77 | 102,77 | 101,57 | 102,06 | 0,47% | - |
| 11.06.2026 | 99,96 | 101,72 | 99,47 | 101,58 | 2,63% | - |
| 10.06.2026 | 97,92 | 99,91 | 97,86 | 98,98 | 1,79% | - |
| 09.06.2026 | 96,96 | 98,04 | 95,98 | 97,25 | 2,53% | - |
| 08.06.2026 | 94,31 | 95,90 | 93,92 | 94,84 | 1,47% | - |
| 05.06.2026 | 94,78 | 94,99 | 93,36 | 93,47 | -0,09% | - |
| 04.06.2026 | 94,56 | 94,84 | 93,31 | 93,55 | -0,09% | - |
| 03.06.2026 | 95,49 | 95,49 | 93,63 | 93,63 | -3,30% | - |
| 02.06.2026 | 96,97 | 97,12 | 96,32 | 96,83 | 0,61% | - |
| 01.06.2026 | 95,65 | 96,86 | 94,90 | 96,24 | -1,10% | - |
| 29.05.2026 | 98,10 | 98,48 | 97,10 | 97,31 | -0,27% | - |
| 28.05.2026 | 96,87 | 97,99 | 96,86 | 97,57 | 0,79% | - |
| 27.05.2026 | 96,92 | 97,54 | 96,20 | 96,81 | 5,70% | - |
| 26.05.2026 | 91,01 | 91,75 | 90,41 | 91,59 | 2,25% | - |
| 22.05.2026 | 90,89 | 90,89 | 89,42 | 89,57 | 1,74% | - |
| 21.05.2026 | 86,13 | 88,56 | 85,99 | 88,04 | 1,97% | - |
| 20.05.2026 | 84,08 | 86,45 | 83,78 | 86,34 | 1,40% | - |
| 19.05.2026 | 85,07 | 85,62 | 85,01 | 85,15 | -0,90% | - |
| 18.05.2026 | 85,90 | 87,05 | 85,22 | 85,93 | 0,63% | - |
| 14.05.2026 | 84,52 | 86,05 | 84,51 | 85,39 | 0,72% | - |
| 13.05.2026 | 83,84 | 85,06 | 83,49 | 84,78 | 1,32% | - |
| 12.05.2026 | 83,63 | 83,84 | 82,47 | 83,67 | 0,41% | - |
| 11.05.2026 | 84,99 | 84,99 | 82,87 | 83,33 | -4,97% | - |
| 08.05.2026 | 88,03 | 89,23 | 87,44 | 87,68 | -0,59% | - |
| 07.05.2026 | 89,09 | 89,44 | 88,20 | 88,20 | 0,75% | - |
| 06.05.2026 | 87,31 | 87,67 | 87,04 | 87,55 | 4,63% | - |
| 05.05.2026 | 83,33 | 84,13 | 82,84 | 83,67 | 0,76% | - |
| 04.05.2026 | 85,45 | 86,01 | 82,41 | 83,04 | -4,38% | - |
| 30.04.2026 | 87,12 | 87,12 | 85,93 | 86,84 | -0,30% | - |
| 29.04.2026 | 87,96 | 88,02 | 86,68 | 87,10 | 7,76% | - |
| 28.04.2026 | 80,37 | 80,89 | 80,05 | 80,83 | -0,53% | - |
| 27.04.2026 | 80,78 | 81,51 | 80,69 | 81,26 | 1,26% | - |
| 24.04.2026 | 80,02 | 80,45 | 79,74 | 80,25 | 0,00% | - |
| 23.04.2026 | 81,80 | 81,83 | 79,35 | 80,25 | -3,74% | - |
| 22.04.2026 | 83,58 | 83,58 | 82,36 | 83,37 | -1,65% | - |
| 21.04.2026 | 85,36 | 86,08 | 84,74 | 84,77 | -0,91% | - |
| 20.04.2026 | 84,99 | 85,68 | 84,86 | 85,54 | -0,34% | - |
| 17.04.2026 | 87,10 | 87,58 | 85,77 | 85,84 | 2,85% | - |
| 16.04.2026 | 83,35 | 83,91 | 83,16 | 83,46 | 0,75% | - |
| 15.04.2026 | 81,36 | 82,90 | 81,36 | 82,84 | 1,66% | - |
| 14.04.2026 | 81,12 | 81,68 | 81,11 | 81,49 | 0,83% | - |
| 13.04.2026 | 79,84 | 80,82 | 79,46 | 80,82 | 0,26% | - |
| 10.04.2026 | 81,79 | 81,80 | 80,55 | 80,60 | 0,21% | - |
| 09.04.2026 | 79,18 | 80,81 | 79,09 | 80,43 | 0,32% | - |
| 08.04.2026 | 81,68 | 81,68 | 79,70 | 80,18 | 3,94% | - |
| 07.04.2026 | 76,56 | 77,25 | 75,62 | 77,14 | -1,12% | - |
| 02.04.2026 | 76,92 | 78,21 | 76,51 | 78,01 | -1,85% | - |
| 01.04.2026 | 79,24 | 80,10 | 78,80 | 79,48 | -1,01% | - |
| 31.03.2026 | 78,05 | 80,35 | 78,01 | 80,30 | 5,25% | - |
| 30.03.2026 | 75,76 | 76,84 | 75,34 | 76,29 | -0,10% | - |
| 27.03.2026 | 76,63 | 76,69 | 76,16 | 76,37 | -1,00% | - |
| 26.03.2026 | 77,57 | 78,50 | 76,93 | 77,14 | 0,49% | - |
| 25.03.2026 | 77,99 | 78,32 | 76,67 | 76,76 | 0,05% | - |
| 24.03.2026 | 76,67 | 77,19 | 76,05 | 76,73 | -1,73% | - |
| 23.03.2026 | 78,55 | 79,78 | 77,28 | 78,08 | 1,23% | - |
| 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 | -4,87% | - |
| 27.02.2026 | 94,10 | 94,10 | 93,08 | 93,25 | -2,74% | - |
| 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 | 1,61% | - |
| 06.02.2026 | 89,48 | 90,45 | 89,34 | 90,12 | 0,97% | - |
| 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% | - |