235,300€
-0,04%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 232,55 | 236,90 | 232,25 | 236,00 | 0,11% | 6.945,00 |
| 19.12.2024 | 237,45 | 240,60 | 234,95 | 235,75 | -0,78% | 4.587,00 |
| 18.12.2024 | 241,35 | 243,20 | 236,40 | 237,60 | -1,64% | 3.574,00 |
| 17.12.2024 | 242,60 | 244,80 | 240,90 | 241,55 | -0,64% | 9.572,00 |
| 16.12.2024 | 239,25 | 243,90 | 236,90 | 243,10 | 1,19% | 3.367,00 |
| 13.12.2024 | 243,85 | 244,50 | 238,85 | 240,25 | -1,48% | 2.152,00 |
| 12.12.2024 | 240,65 | 245,50 | 240,10 | 243,85 | 0,99% | 5.271,00 |
| 11.12.2024 | 232,95 | 243,70 | 232,50 | 241,45 | 4,01% | 5.622,00 |
| 10.12.2024 | 237,50 | 240,70 | 227,65 | 232,15 | -2,40% | 7.408,00 |
| 09.12.2024 | 240,85 | 244,90 | 237,45 | 237,85 | -1,49% | 6.941,00 |
| 06.12.2024 | 239,95 | 243,25 | 238,60 | 241,45 | 1,32% | 12.442,00 |
| 05.12.2024 | 235,75 | 240,10 | 235,30 | 238,30 | 0,93% | 10.469,00 |
| 04.12.2024 | 234,60 | 238,70 | 233,10 | 236,10 | 0,68% | 5.322,00 |
| 03.12.2024 | 230,35 | 235,65 | 230,20 | 234,50 | 2,00% | 22.055,00 |
| 02.12.2024 | 222,95 | 231,70 | 221,80 | 229,90 | 3,05% | 12.429,00 |
| 29.11.2024 | 220,30 | 223,70 | 219,90 | 223,10 | 0,97% | 4.505,00 |
| 28.11.2024 | 220,75 | 221,50 | 219,20 | 220,95 | 0,18% | 43.522,00 |
| 27.11.2024 | 222,25 | 222,60 | 218,10 | 220,55 | -0,94% | 13.351,00 |
| 26.11.2024 | 219,90 | 224,10 | 218,30 | 222,65 | 0,72% | 23.182,00 |
| 25.11.2024 | 215,00 | 221,45 | 214,95 | 221,05 | 3,03% | 3.641,00 |
| 22.11.2024 | 211,40 | 215,20 | 208,00 | 214,55 | 1,51% | 11.289,00 |
| 21.11.2024 | 214,60 | 214,85 | 208,20 | 211,35 | -1,56% | 9.579,00 |
| 20.11.2024 | 214,30 | 216,50 | 212,20 | 214,70 | 0,70% | 8.152,00 |
| 19.11.2024 | 215,00 | 216,70 | 210,20 | 213,20 | -0,74% | 7.031,00 |
| 18.11.2024 | 215,35 | 215,90 | 211,80 | 214,80 | -0,26% | 7.264,00 |
| 15.11.2024 | 217,75 | 218,70 | 214,00 | 215,35 | -1,55% | 2.698,00 |
| 14.11.2024 | 216,15 | 219,40 | 215,00 | 218,75 | 0,90% | 4.824,00 |
| 13.11.2024 | 217,15 | 218,90 | 214,70 | 216,80 | -0,64% | 7.443,00 |
| 12.11.2024 | 221,15 | 221,45 | 216,50 | 218,20 | -1,82% | 9.615,00 |
| 11.11.2024 | 218,20 | 225,70 | 218,20 | 222,25 | 1,32% | 15.873,00 |
| 08.11.2024 | 223,10 | 224,00 | 217,10 | 219,35 | -1,81% | 16.145,00 |
| 07.11.2024 | 213,75 | 224,30 | 213,00 | 223,40 | 4,56% | 10.031,00 |
| 06.11.2024 | 219,70 | 222,85 | 212,20 | 213,65 | -3,13% | 7.868,00 |
| 05.11.2024 | 220,50 | 222,90 | 219,00 | 220,55 | 0,43% | 3.232,00 |
| 04.11.2024 | 222,65 | 223,75 | 219,30 | 219,60 | -1,15% | 9.158,00 |
| 01.11.2024 | 219,35 | 223,10 | 218,20 | 222,15 | 1,18% | 21.211,00 |
| 31.10.2024 | 220,35 | 220,35 | 215,80 | 219,55 | -0,63% | 7.347,00 |
| 30.10.2024 | 221,80 | 224,70 | 219,10 | 220,95 | -0,11% | 38.762,00 |
| 29.10.2024 | 216,65 | 222,70 | 212,70 | 221,20 | 3,75% | 6.691,00 |
| 28.10.2024 | 217,40 | 218,40 | 212,80 | 213,20 | -1,30% | 1.122,00 |
| 25.10.2024 | 215,10 | 217,60 | 214,30 | 216,00 | 0,37% | 257,00 |
| 24.10.2024 | 215,70 | 219,20 | 214,40 | 215,20 | -0,37% | 1.904,00 |
| 23.10.2024 | 218,10 | 218,80 | 215,20 | 216,00 | -2,04% | 2.910,00 |
| 22.10.2024 | 223,50 | 223,50 | 219,30 | 220,50 | -1,39% | 2.752,00 |
| 21.10.2024 | 223,60 | 223,60 | 223,60 | 223,60 | -1,67% | - |
| 18.10.2024 | 225,80 | 231,20 | 225,40 | 227,40 | 0,93% | 3.496,00 |
| 17.10.2024 | 225,10 | 227,20 | 222,70 | 225,30 | 0,76% | 1.247,00 |
| 16.10.2024 | 239,00 | 241,00 | 222,50 | 223,60 | -6,09% | 15.958,00 |
| 15.10.2024 | 236,70 | 244,00 | 236,60 | 238,10 | 0,59% | 5.866,00 |
| 14.10.2024 | 233,20 | 238,60 | 232,40 | 236,70 | 1,72% | 546,00 |
| 11.10.2024 | 232,60 | 233,50 | 231,90 | 232,70 | 0,09% | 204,00 |
| 10.10.2024 | 234,10 | 235,00 | 231,20 | 232,50 | -1,36% | 223,00 |
| 09.10.2024 | 235,40 | 237,70 | 233,80 | 235,70 | 0,04% | 1.544,00 |
| 08.10.2024 | 234,50 | 238,00 | 233,00 | 235,60 | -0,42% | 1.770,00 |
| 07.10.2024 | 237,30 | 239,50 | 236,20 | 236,60 | -0,59% | 1.035,00 |
| 04.10.2024 | 235,90 | 239,50 | 235,40 | 238,00 | 1,06% | 659,00 |
| 03.10.2024 | 235,10 | 236,80 | 233,30 | 235,50 | -0,17% | 594,00 |
| 02.10.2024 | 230,00 | 240,20 | 229,50 | 235,90 | 1,51% | 2.076,00 |
| 01.10.2024 | 237,70 | 239,20 | 231,30 | 232,40 | -3,73% | 1.918,00 |
| 30.09.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 1,09% | - |
| 27.09.2024 | 233,80 | 239,90 | 233,60 | 238,80 | 1,92% | 4.597,00 |
| 26.09.2024 | 224,50 | 236,20 | 224,50 | 234,30 | 6,35% | 2.600,00 |
| 25.09.2024 | 219,60 | 219,20 | 219,20 | 220,30 | -0,09% | 7,00 |
| 24.09.2024 | 220,50 | 220,50 | 220,50 | 220,50 | 1,05% | - |
| 23.09.2024 | 218,30 | 220,30 | 217,00 | 218,20 | 0,32% | 790,00 |
| 20.09.2024 | 225,60 | 225,70 | 217,10 | 217,50 | -2,64% | 1.606,00 |
| 19.09.2024 | 221,40 | 227,40 | 221,40 | 223,40 | 1,59% | 2.188,00 |
| 18.09.2024 | 221,00 | 222,00 | 219,50 | 219,90 | -0,50% | 797,00 |
| 17.09.2024 | 219,70 | 222,40 | 219,00 | 221,00 | 0,55% | 332,00 |
| 16.09.2024 | 219,10 | 220,20 | 217,70 | 219,80 | 0,73% | 252,00 |
| 13.09.2024 | 219,10 | 219,90 | 218,00 | 218,20 | -0,09% | 557,00 |
| 12.09.2024 | 215,00 | 220,00 | 214,50 | 218,40 | 1,87% | 322,00 |
| 11.09.2024 | 209,60 | 214,90 | 209,50 | 214,40 | 2,14% | 1.567,00 |
| 10.09.2024 | 213,60 | 214,80 | 208,30 | 209,90 | -0,62% | 957,00 |
| 09.09.2024 | 211,20 | 211,20 | 211,20 | 211,20 | -3,96% | - |
| 06.09.2024 | 221,70 | 222,80 | 217,20 | 219,90 | -0,86% | 694,00 |
| 05.09.2024 | 223,50 | 224,20 | 220,10 | 221,80 | -0,76% | 1.618,00 |
| 04.09.2024 | 226,70 | 229,50 | 222,50 | 223,50 | -1,97% | 919,00 |
| 03.09.2024 | 229,60 | 231,50 | 227,80 | 228,00 | -0,70% | 864,00 |
| 02.09.2024 | 231,20 | 232,00 | 228,90 | 229,60 | -0,82% | 838,00 |
| 30.08.2024 | 230,10 | 236,10 | 229,80 | 231,50 | 0,96% | 837,00 |
| 29.08.2024 | 226,80 | 231,60 | 226,50 | 229,30 | 0,44% | 707,00 |
| 28.08.2024 | 228,30 | 228,30 | 228,30 | 228,30 | 2,28% | - |
| 27.08.2024 | 219,00 | 223,60 | 218,70 | 223,20 | 2,01% | 725,00 |
| 26.08.2024 | 219,20 | 219,60 | 218,10 | 218,80 | -0,14% | 1.471,00 |
| 23.08.2024 | 217,00 | 219,10 | 216,00 | 219,10 | 1,44% | 260,00 |
| 22.08.2024 | 217,50 | 218,20 | 216,00 | 216,00 | -0,55% | 72,00 |
| 21.08.2024 | 213,90 | 217,60 | 213,60 | 217,20 | 1,69% | 676,00 |
| 20.08.2024 | 217,40 | 218,10 | 213,20 | 213,60 | -1,70% | 540,00 |
| 19.08.2024 | 216,50 | 218,20 | 215,90 | 217,30 | 0,37% | 1.149,00 |
| 16.08.2024 | 218,80 | 219,50 | 216,40 | 216,50 | -0,87% | 1.162,00 |
| 15.08.2024 | 217,60 | 220,20 | 216,20 | 218,40 | 0,65% | 1.981,00 |
| 14.08.2024 | 214,20 | 218,30 | 214,20 | 217,00 | 1,31% | 1.367,00 |
| 13.08.2024 | 212,10 | 214,80 | 209,00 | 214,20 | 1,13% | 606,00 |
| 12.08.2024 | 214,70 | 216,10 | 211,20 | 211,80 | -1,26% | 242,00 |
| 09.08.2024 | 215,40 | 216,00 | 213,10 | 214,50 | -0,65% | 150,00 |
| 08.08.2024 | 214,90 | 216,00 | 211,00 | 215,90 | 0,84% | 818,00 |
| 07.08.2024 | 215,10 | 217,50 | 210,80 | 214,10 | 0,38% | 1.020,00 |
| 06.08.2024 | 216,60 | 218,20 | 209,00 | 213,30 | -0,33% | 882,00 |
| 05.08.2024 | 213,00 | 215,20 | 208,20 | 214,00 | -2,33% | 2.756,00 |