97,173$
-2,96%
Echtzeit-Aktienkurs adidas AG (ADRs)
Bid:
Ask:
Aktienkurse zur adidas AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 101,46 | 101,74 | 99,63 | 100,14 | 1,17% | - |
| 04.11.2026 | 98,17 | 99,51 | 98,17 | 98,98 | 5,12% | - |
| 03.11.2026 | 95,96 | 95,96 | 93,84 | 94,15 | -1,93% | - |
| 02.11.2026 | 94,88 | 96,93 | 94,88 | 96,01 | 2,11% | - |
| 30.10.2026 | 94,78 | 94,78 | 93,95 | 94,02 | 0,58% | - |
| 29.10.2026 | 91,43 | 93,54 | 90,67 | 93,48 | 5,75% | - |
| 28.10.2026 | 87,98 | 88,46 | 87,74 | 88,40 | 0,80% | - |
| 27.10.2026 | 88,32 | 88,81 | 87,59 | 87,70 | -1,51% | - |
| 26.10.2026 | 89,25 | 90,15 | 88,66 | 89,05 | 1,01% | - |
| 23.10.2026 | 88,04 | 88,88 | 88,04 | 88,15 | -0,90% | - |
| 22.10.2026 | 88,65 | 89,00 | 88,26 | 88,95 | -1,39% | - |
| 21.10.2026 | 91,59 | 91,59 | 90,04 | 90,21 | -1,19% | - |
| 20.10.2026 | 89,11 | 91,83 | 88,98 | 91,29 | 3,40% | - |
| 19.10.2026 | 87,75 | 88,73 | 87,75 | 88,29 | -0,17% | - |
| 15.10.2026 | 87,74 | 88,70 | 87,72 | 88,44 | 2,97% | - |
| 14.10.2026 | 85,72 | 85,89 | 85,13 | 85,89 | -0,07% | - |
| 13.10.2026 | 84,85 | 85,95 | 84,84 | 85,95 | 2,56% | - |
| 12.10.2026 | 83,82 | 83,85 | 83,13 | 83,81 | -0,21% | - |
| 09.10.2026 | 84,08 | 84,12 | 83,66 | 83,98 | 2,13% | - |
| 08.10.2026 | 81,87 | 82,46 | 81,78 | 82,23 | -0,21% | - |
| 07.10.2026 | 82,02 | 82,59 | 81,73 | 82,41 | 1,28% | - |
| 06.10.2026 | 81,34 | 81,92 | 81,30 | 81,36 | 1,62% | - |
| 05.10.2026 | 79,45 | 80,42 | 79,38 | 80,06 | -1,06% | - |
| 02.10.2026 | 81,68 | 81,72 | 80,68 | 80,92 | 0,34% | - |
| 01.10.2026 | 81,97 | 82,04 | 79,98 | 80,65 | -1,46% | - |
| 30.09.2026 | 83,51 | 83,52 | 81,84 | 81,84 | -0,79% | - |
| 29.09.2026 | 83,45 | 83,45 | 82,17 | 82,49 | -2,28% | - |
| 28.09.2026 | 83,77 | 84,80 | 83,50 | 84,42 | 0,56% | - |
| 25.09.2026 | 83,28 | 83,95 | 83,03 | 83,95 | 3,17% | - |
| 24.09.2026 | 81,33 | 81,66 | 80,81 | 81,36 | -0,89% | - |
| 23.09.2026 | 83,02 | 83,13 | 81,70 | 82,09 | -2,77% | - |
| 22.09.2026 | 84,72 | 84,98 | 83,75 | 84,43 | 2,62% | - |
| 21.09.2026 | 82,09 | 82,76 | 81,86 | 82,28 | 1,30% | - |
| 18.09.2026 | 81,25 | 81,58 | 80,95 | 81,22 | -0,69% | - |
| 17.09.2026 | 82,61 | 82,61 | 81,77 | 81,79 | -0,95% | - |
| 16.09.2026 | 83,28 | 83,82 | 82,27 | 82,58 | 1,12% | - |
| 15.09.2026 | 83,43 | 83,43 | 81,65 | 81,66 | -2,61% | - |
| 14.09.2026 | 83,34 | 84,03 | 83,34 | 83,85 | 1,53% | - |
| 11.09.2026 | 82,88 | 83,11 | 82,59 | 82,59 | -0,17% | - |
| 10.09.2026 | 81,15 | 83,12 | 81,11 | 82,73 | -2,88% | - |
| 09.09.2026 | 85,61 | 85,63 | 85,17 | 85,19 | -0,13% | - |
| 08.09.2026 | 86,20 | 86,22 | 85,30 | 85,30 | -1,82% | - |
| 04.09.2026 | 86,11 | 87,02 | 86,11 | 86,87 | 0,55% | - |
| 03.09.2026 | 86,06 | 86,42 | 85,63 | 86,40 | -0,23% | - |
| 02.09.2026 | 86,94 | 87,42 | 86,60 | 86,60 | -0,04% | - |
| 01.09.2026 | 85,92 | 87,02 | 85,62 | 86,63 | -1,52% | - |
| 31.08.2026 | 88,87 | 88,90 | 87,82 | 87,97 | -1,24% | - |
| 28.08.2026 | 89,18 | 90,07 | 88,97 | 89,08 | 0,22% | - |
| 27.08.2026 | 89,21 | 89,44 | 88,82 | 88,88 | 1,14% | - |
| 26.08.2026 | 89,20 | 89,32 | 87,68 | 87,88 | -1,28% | - |
| 25.08.2026 | 89,25 | 89,47 | 88,73 | 89,03 | -1,74% | - |
| 24.08.2026 | 90,35 | 90,73 | 90,25 | 90,60 | 0,40% | - |
| 21.08.2026 | 89,92 | 90,25 | 89,70 | 90,23 | 2,01% | - |
| 20.08.2026 | 88,49 | 88,51 | 86,90 | 88,46 | -3,01% | - |
| 19.08.2026 | 90,25 | 91,23 | 90,17 | 91,20 | 2,04% | - |
| 18.08.2026 | 88,46 | 89,48 | 88,43 | 89,38 | 1,68% | - |
| 17.08.2026 | 89,39 | 89,56 | 87,88 | 87,90 | -4,40% | - |
| 13.08.2026 | 91,29 | 91,97 | 91,29 | 91,94 | 0,69% | - |
| 12.08.2026 | 92,49 | 92,78 | 91,31 | 91,31 | -2,18% | - |
| 11.08.2026 | 93,90 | 94,03 | 93,14 | 93,34 | -3,23% | - |
| 10.08.2026 | 96,58 | 96,80 | 96,08 | 96,46 | 1,77% | - |
| 06.08.2026 | 94,51 | 95,38 | 94,30 | 94,78 | 0,56% | - |
| 05.08.2026 | 93,20 | 94,92 | 93,20 | 94,25 | 1,36% | - |
| 04.08.2026 | 93,16 | 93,63 | 92,44 | 92,99 | -2,49% | - |
| 03.08.2026 | 96,26 | 96,46 | 94,63 | 95,37 | 2,93% | - |
| 31.07.2026 | 91,21 | 92,83 | 90,40 | 92,65 | 1,80% | - |
| 30.07.2026 | 85,97 | 94,06 | 85,30 | 91,02 | -12,27% | - |
| 29.07.2026 | 103,03 | 104,38 | 103,00 | 103,74 | 0,16% | - |
| 28.07.2026 | 102,07 | 103,69 | 102,07 | 103,57 | 1,23% | - |
| 27.07.2026 | 101,47 | 102,61 | 101,47 | 102,31 | 3,79% | - |
| 24.07.2026 | 98,45 | 99,04 | 98,33 | 98,57 | 1,60% | - |
| 23.07.2026 | 100,94 | 100,95 | 95,04 | 97,02 | -5,25% | - |
| 22.07.2026 | 102,77 | 102,95 | 102,06 | 102,39 | -0,18% | - |
| 21.07.2026 | 102,89 | 102,93 | 102,30 | 102,58 | -0,62% | - |
| 20.07.2026 | 103,71 | 104,03 | 103,05 | 103,22 | -0,10% | - |
| 17.07.2026 | 103,69 | 103,74 | 103,20 | 103,32 | -1,01% | - |
| 16.07.2026 | 103,17 | 104,72 | 102,78 | 104,38 | -0,23% | - |
| 15.07.2026 | 103,77 | 105,24 | 103,77 | 104,63 | 2,04% | - |
| 14.07.2026 | 103,94 | 103,94 | 102,46 | 102,54 | -1,38% | - |
| 13.07.2026 | 104,42 | 105,14 | 103,89 | 103,97 | -0,19% | - |
| 10.07.2026 | 103,06 | 104,28 | 103,06 | 104,17 | 0,39% | - |
| 09.07.2026 | 102,72 | 104,05 | 102,63 | 103,76 | 0,63% | - |
| 08.07.2026 | 104,18 | 104,18 | 102,28 | 103,11 | -3,65% | - |
| 07.07.2026 | 107,07 | 107,68 | 106,55 | 107,01 | 0,87% | - |
| 06.07.2026 | 107,05 | 107,05 | 105,21 | 106,09 | 1,04% | - |
| 02.07.2026 | 105,15 | 106,44 | 104,83 | 105,00 | 2,28% | - |
| 01.07.2026 | 100,92 | 103,30 | 100,59 | 102,66 | 0,28% | - |
| 30.06.2026 | 102,89 | 102,92 | 102,02 | 102,38 | -1,76% | - |
| 29.06.2026 | 103,79 | 104,32 | 103,06 | 104,21 | 2,70% | - |
| 25.06.2026 | 103,09 | 103,13 | 100,83 | 101,48 | 1,51% | - |
| 24.06.2026 | 98,88 | 100,34 | 98,87 | 99,97 | 2,44% | - |
| 23.06.2026 | 99,79 | 99,94 | 97,55 | 97,59 | -2,07% | - |
| 22.06.2026 | 99,23 | 100,02 | 98,79 | 99,66 | -0,82% | - |
| 19.06.2026 | 100,02 | 101,15 | 99,99 | 100,48 | -1,30% | - |
| 18.06.2026 | 97,94 | 102,38 | 97,94 | 101,80 | 3,01% | - |
| 17.06.2026 | 100,63 | 101,18 | 98,75 | 98,82 | -1,92% | - |
| 16.06.2026 | 101,18 | 101,79 | 100,73 | 100,76 | -1,22% | - |
| 15.06.2026 | 102,50 | 103,07 | 101,75 | 102,00 | -0,06% | - |
| 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% | - |