133,050€
-2,60%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 136,25 | 136,60 | 132,90 | 133,35 | -2,43% | 5.127,00 |
| 18.03.2026 | 141,15 | 141,93 | 136,20 | 136,68 | -2,10% | 31.807,00 |
| 17.03.2026 | 140,80 | 141,80 | 138,95 | 139,60 | -0,99% | 5.483,00 |
| 16.03.2026 | 140,30 | 141,30 | 136,35 | 141,00 | 1,81% | 3.304,00 |
| 13.03.2026 | 141,55 | 141,55 | 137,55 | 138,50 | -1,32% | 3.593,00 |
| 12.03.2026 | 138,35 | 141,55 | 138,05 | 140,35 | 0,18% | 3.737,00 |
| 11.03.2026 | 141,15 | 141,30 | 139,10 | 140,10 | -0,28% | 2.112,00 |
| 10.03.2026 | 141,65 | 142,75 | 137,60 | 140,50 | -0,46% | 6.238,00 |
| 09.03.2026 | 139,15 | 142,20 | 136,25 | 141,15 | -1,05% | 12.326,00 |
| 06.03.2026 | 146,10 | 148,60 | 141,95 | 142,65 | -1,72% | 2.901,00 |
| 05.03.2026 | 140,80 | 148,95 | 139,90 | 145,15 | 2,65% | 26.068,00 |
| 04.03.2026 | 144,05 | 145,40 | 135,05 | 141,40 | -4,88% | 25.868,00 |
| 03.03.2026 | 150,35 | 150,35 | 145,15 | 148,65 | -2,24% | 3.618,00 |
| 02.03.2026 | 153,00 | 155,00 | 151,05 | 152,05 | -3,80% | 9.671,00 |
| 27.02.2026 | 161,70 | 163,35 | 157,65 | 158,05 | -2,59% | 3.463,00 |
| 26.02.2026 | 158,00 | 163,55 | 158,00 | 162,25 | 2,56% | 2.328,00 |
| 25.02.2026 | 160,20 | 161,40 | 157,85 | 158,20 | -1,40% | 1.834,00 |
| 24.02.2026 | 158,60 | 162,15 | 158,55 | 160,45 | 1,58% | 5.972,00 |
| 23.02.2026 | 157,30 | 160,85 | 157,10 | 157,95 | -0,44% | 3.228,00 |
| 20.02.2026 | 155,85 | 160,85 | 154,60 | 158,65 | 1,80% | 1.621,00 |
| 19.02.2026 | 155,95 | 158,15 | 155,00 | 155,85 | -0,45% | 1.786,00 |
| 18.02.2026 | 156,70 | 157,25 | 154,70 | 156,55 | 0,10% | 1.569,00 |
| 17.02.2026 | 153,15 | 156,65 | 153,15 | 156,40 | 1,33% | 474,00 |
| 16.02.2026 | 155,40 | 155,60 | 154,00 | 154,35 | -0,58% | 312,00 |
| 13.02.2026 | 153,30 | 155,55 | 153,10 | 155,25 | 0,88% | 657,00 |
| 12.02.2026 | 155,10 | 155,50 | 153,25 | 153,90 | -0,58% | 1.162,00 |
| 11.02.2026 | 156,65 | 157,60 | 153,30 | 154,80 | -0,55% | 2.840,00 |
| 10.02.2026 | 153,95 | 157,05 | 153,55 | 155,65 | 1,07% | 4.744,00 |
| 09.02.2026 | 153,40 | 154,20 | 152,85 | 154,00 | 1,05% | 3.983,00 |
| 06.02.2026 | 151,95 | 153,35 | 148,80 | 152,40 | 0,86% | 12.268,00 |
| 05.02.2026 | 151,45 | 153,75 | 149,85 | 151,10 | -0,49% | 2.564,00 |
| 04.02.2026 | 148,80 | 153,20 | 148,80 | 151,85 | 2,57% | 14.861,00 |
| 03.02.2026 | 151,20 | 151,90 | 147,55 | 148,05 | -2,24% | 4.230,00 |
| 02.02.2026 | 149,05 | 153,55 | 147,95 | 151,45 | 1,30% | 6.484,00 |
| 30.01.2026 | 153,90 | 153,90 | 148,50 | 149,50 | -0,99% | 16.903,00 |
| 29.01.2026 | 144,65 | 151,00 | 143,20 | 151,00 | 4,10% | 6.138,00 |
| 28.01.2026 | 146,60 | 147,55 | 144,60 | 145,05 | -0,99% | 2.241,00 |
| 27.01.2026 | 147,85 | 148,70 | 145,15 | 146,50 | -0,14% | 5.099,00 |
| 26.01.2026 | 144,50 | 147,20 | 144,00 | 146,70 | 2,41% | 4.451,00 |
| 23.01.2026 | 151,05 | 151,30 | 142,55 | 143,25 | -5,63% | 17.741,00 |
| 22.01.2026 | 155,95 | 156,75 | 151,30 | 151,80 | -2,32% | 17.375,00 |
| 21.01.2026 | 152,60 | 155,95 | 151,05 | 155,40 | 2,27% | 38.927,00 |
| 20.01.2026 | 151,10 | 153,70 | 150,60 | 151,95 | -0,07% | 4.620,00 |
| 19.01.2026 | 157,90 | 157,90 | 151,55 | 152,05 | -5,24% | 9.949,00 |
| 16.01.2026 | 162,30 | 162,50 | 159,60 | 160,45 | -1,20% | 19.630,00 |
| 15.01.2026 | 161,45 | 165,20 | 161,05 | 162,40 | 0,96% | 9.344,00 |
| 14.01.2026 | 163,15 | 163,70 | 159,30 | 160,85 | -1,56% | 1.928,00 |
| 13.01.2026 | 166,65 | 166,80 | 162,90 | 163,40 | -1,71% | 1.189,00 |
| 12.01.2026 | 167,20 | 168,35 | 165,30 | 166,25 | -0,27% | 3.351,00 |
| 09.01.2026 | 164,95 | 169,55 | 164,85 | 166,70 | 1,06% | 6.521,00 |
| 08.01.2026 | 160,10 | 165,80 | 158,45 | 164,95 | 2,90% | 6.854,00 |
| 07.01.2026 | 163,60 | 164,90 | 158,65 | 160,30 | -1,72% | 8.369,00 |
| 06.01.2026 | 169,70 | 169,70 | 157,15 | 163,10 | -3,89% | 25.467,00 |
| 05.01.2026 | 169,75 | 171,05 | 166,10 | 169,70 | 1,10% | 20.615,00 |
| 02.01.2026 | 169,55 | 170,65 | 166,85 | 167,85 | -0,97% | 6.776,00 |
| 30.12.2025 | 167,55 | 169,60 | 167,45 | 169,50 | 1,04% | 1.117,00 |
| 29.12.2025 | 165,50 | 168,85 | 165,05 | 167,75 | 2,07% | 6.427,00 |
| 23.12.2025 | 166,70 | 166,90 | 163,75 | 164,35 | -1,32% | 2.345,00 |
| 22.12.2025 | 165,15 | 167,85 | 165,10 | 166,55 | 0,88% | 3.648,00 |
| 19.12.2025 | 164,45 | 167,30 | 163,15 | 165,10 | -1,46% | 3.227,00 |
| 18.12.2025 | 165,20 | 167,70 | 163,50 | 167,55 | 1,51% | 5.049,00 |
| 17.12.2025 | 168,30 | 169,30 | 164,80 | 165,05 | -1,76% | 1.707,00 |
| 16.12.2025 | 165,75 | 169,35 | 165,30 | 168,00 | 0,90% | 3.109,00 |
| 15.12.2025 | 168,70 | 169,20 | 165,45 | 166,50 | -0,51% | 19.826,00 |
| 12.12.2025 | 165,30 | 169,25 | 165,25 | 167,35 | 1,86% | 27.267,00 |
| 11.12.2025 | 161,15 | 164,95 | 160,20 | 164,30 | 1,61% | 1.408,00 |
| 10.12.2025 | 159,80 | 162,65 | 157,70 | 161,70 | 1,25% | 2.081,00 |
| 09.12.2025 | 160,15 | 160,55 | 157,70 | 159,70 | -0,22% | 6.150,00 |
| 08.12.2025 | 164,95 | 165,15 | 160,05 | 160,05 | -2,56% | 4.572,00 |
| 05.12.2025 | 161,65 | 166,55 | 161,65 | 164,25 | 1,61% | 8.289,00 |
| 04.12.2025 | 160,60 | 164,10 | 160,35 | 161,65 | 1,06% | 1.033,00 |
| 03.12.2025 | 159,95 | 161,85 | 158,95 | 159,95 | -0,47% | 1.530,00 |
| 02.12.2025 | 160,90 | 161,70 | 158,40 | 160,70 | -0,43% | 3.801,00 |
| 01.12.2025 | 160,05 | 162,15 | 159,20 | 161,40 | 0,84% | 2.031,00 |
| 28.11.2025 | 159,55 | 160,80 | 158,55 | 160,05 | 0,34% | 3.073,00 |
| 27.11.2025 | 159,30 | 161,55 | 158,65 | 159,50 | 0,28% | 2.118,00 |
| 26.11.2025 | 155,85 | 159,65 | 153,25 | 159,05 | 2,65% | 3.130,00 |
| 25.11.2025 | 152,60 | 155,05 | 150,65 | 154,95 | 1,57% | 4.329,00 |
| 24.11.2025 | 153,20 | 153,55 | 151,15 | 152,55 | 0,30% | 1.946,00 |
| 21.11.2025 | 149,50 | 153,45 | 149,50 | 152,10 | 1,33% | 1.931,00 |
| 20.11.2025 | 154,60 | 155,35 | 150,10 | 150,10 | -2,09% | 6.439,00 |
| 19.11.2025 | 154,15 | 154,50 | 151,85 | 153,30 | -0,49% | 3.462,00 |
| 18.11.2025 | 158,35 | 158,60 | 153,50 | 154,05 | -2,81% | 3.818,00 |
| 17.11.2025 | 162,45 | 162,45 | 158,30 | 158,50 | -1,95% | 3.578,00 |
| 14.11.2025 | 163,50 | 163,50 | 158,60 | 161,65 | -0,77% | 3.311,00 |
| 13.11.2025 | 165,60 | 165,95 | 162,75 | 162,90 | -1,03% | 2.149,00 |
| 12.11.2025 | 162,90 | 165,85 | 162,15 | 164,60 | 1,26% | 3.228,00 |
| 11.11.2025 | 158,15 | 163,20 | 158,15 | 162,55 | 2,85% | 3.110,00 |
| 10.11.2025 | 160,10 | 160,65 | 156,30 | 158,05 | -0,53% | 5.938,00 |
| 08.11.2025 | 159,65 | 161,05 | 156,95 | 158,90 | 1,18% | 5.325,00 |
| 07.11.2025 | 157,05 | 157,05 | 157,05 | 157,05 | -1,38% | - |
| 06.11.2025 | 159,90 | 164,05 | 158,60 | 159,25 | -0,47% | 6.905,00 |
| 05.11.2025 | 157,40 | 161,30 | 152,95 | 160,00 | 2,17% | 8.612,00 |
| 04.11.2025 | 161,35 | 161,55 | 156,60 | 156,60 | -3,48% | 9.710,00 |
| 03.11.2025 | 164,95 | 165,15 | 161,60 | 162,25 | -1,04% | 7.985,00 |
| 31.10.2025 | 168,30 | 168,30 | 163,20 | 163,95 | -1,89% | 6.453,00 |
| 30.10.2025 | 167,40 | 170,20 | 165,00 | 167,10 | 0,06% | 77.833,00 |
| 29.10.2025 | 184,75 | 186,35 | 164,75 | 167,00 | -8,97% | 46.519,00 |
| 28.10.2025 | 186,95 | 187,70 | 183,45 | 183,45 | -1,90% | 2.436,00 |
| 27.10.2025 | 188,60 | 189,55 | 185,60 | 187,00 | -0,32% | 3.579,00 |