165,800€
2,57%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 162,55 | 166,65 | 162,05 | 165,80 | 2,57% | 9.517,00 |
| 04.12.2025 | 160,75 | 164,30 | 160,50 | 161,65 | 1,06% | 6.250,00 |
| 03.12.2025 | 160,23 | 161,98 | 158,77 | 159,95 | -0,47% | 6.488,00 |
| 02.12.2025 | 161,48 | 161,83 | 158,27 | 160,70 | -0,43% | 12.699,00 |
| 01.12.2025 | 159,90 | 162,30 | 159,10 | 161,40 | 0,84% | 12.819,00 |
| 28.11.2025 | 159,95 | 160,85 | 158,25 | 160,05 | 0,34% | 16.919,00 |
| 27.11.2025 | 159,68 | 161,70 | 158,80 | 159,50 | 0,28% | 10.200,00 |
| 26.11.2025 | 156,00 | 159,55 | 153,20 | 159,05 | 2,71% | 10.372,00 |
| 25.11.2025 | 152,45 | 154,93 | 150,50 | 154,85 | 1,51% | 16.719,00 |
| 24.11.2025 | 153,25 | 153,85 | 151,05 | 152,55 | 0,30% | 8.492,00 |
| 21.11.2025 | 150,27 | 153,50 | 149,98 | 152,10 | 1,20% | 7.418,00 |
| 20.11.2025 | 154,75 | 155,55 | 150,18 | 150,30 | -1,96% | 21.109,00 |
| 19.11.2025 | 153,90 | 154,55 | 151,75 | 153,30 | -0,49% | 15.298,00 |
| 18.11.2025 | 158,33 | 158,80 | 153,45 | 154,05 | -2,81% | 13.715,00 |
| 17.11.2025 | 162,15 | 162,45 | 158,43 | 158,50 | -1,95% | 18.356,00 |
| 14.11.2025 | 163,58 | 163,65 | 158,48 | 161,65 | -0,77% | 13.184,00 |
| 13.11.2025 | 165,58 | 166,20 | 162,63 | 162,90 | -1,03% | 12.378,00 |
| 12.11.2025 | 163,52 | 166,15 | 162,05 | 164,60 | 1,26% | 9.869,00 |
| 11.11.2025 | 158,48 | 163,45 | 158,25 | 162,55 | 2,85% | 12.923,00 |
| 10.11.2025 | 160,40 | 161,02 | 156,25 | 158,05 | -0,53% | 12.968,00 |
| 07.11.2025 | 160,08 | 161,38 | 156,90 | 158,90 | -0,22% | 12.803,00 |
| 06.11.2025 | 160,02 | 164,40 | 158,60 | 159,25 | -0,78% | 17.969,00 |
| 05.11.2025 | 157,27 | 161,20 | 152,75 | 160,50 | 1,84% | 15.815,00 |
| 04.11.2025 | 161,25 | 161,68 | 157,20 | 157,60 | -2,87% | 17.107,00 |
| 03.11.2025 | 164,80 | 165,43 | 161,25 | 162,25 | -1,04% | 21.616,00 |
| 31.10.2025 | 167,80 | 168,50 | 163,20 | 163,95 | -1,89% | 12.431,00 |
| 30.10.2025 | 167,43 | 170,40 | 165,00 | 167,10 | 0,15% | 90.353,00 |
| 29.10.2025 | 186,50 | 186,55 | 164,65 | 166,85 | -9,05% | 56.661,00 |
| 28.10.2025 | 186,10 | 187,80 | 183,45 | 183,45 | -1,90% | 8.910,00 |
| 27.10.2025 | 188,68 | 189,95 | 185,55 | 187,00 | -0,32% | 8.894,00 |
| 24.10.2025 | 190,33 | 191,30 | 186,15 | 187,60 | -0,87% | 7.055,00 |
| 23.10.2025 | 189,58 | 191,30 | 188,25 | 189,25 | -0,04% | 14.696,00 |
| 22.10.2025 | 197,50 | 198,40 | 186,55 | 189,33 | -3,70% | 13.802,00 |
| 21.10.2025 | 194,52 | 200,85 | 192,90 | 196,60 | 1,26% | 9.812,00 |
| 20.10.2025 | 192,75 | 195,50 | 192,05 | 194,15 | 1,46% | 12.742,00 |
| 17.10.2025 | 190,00 | 192,50 | 188,95 | 191,35 | 0,45% | 6.163,00 |
| 16.10.2025 | 188,98 | 192,60 | 188,73 | 190,50 | 0,95% | 17.283,00 |
| 15.10.2025 | 188,70 | 190,95 | 187,10 | 188,70 | 0,24% | 2.341,00 |
| 14.10.2025 | 188,15 | 189,25 | 185,95 | 188,25 | -0,29% | 1.992,00 |
| 13.10.2025 | 187,40 | 190,40 | 187,40 | 188,80 | 1,34% | 1.006,00 |
| 10.10.2025 | 191,85 | 193,10 | 186,30 | 186,30 | -3,52% | 2.431,00 |
| 09.10.2025 | 193,70 | 193,70 | 193,90 | 193,10 | 0,78% | 8,00 |
| 08.10.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 2,41% | - |
| 07.10.2025 | 187,65 | 189,75 | 186,70 | 187,10 | -0,08% | 1.874,00 |
| 06.10.2025 | 189,35 | 189,65 | 184,90 | 187,25 | -0,03% | 6.885,00 |
| 03.10.2025 | 186,40 | 188,05 | 186,40 | 187,30 | 0,54% | 879,00 |
| 02.10.2025 | 185,65 | 189,10 | 185,65 | 186,30 | 0,08% | 2.965,00 |
| 01.10.2025 | 180,60 | 186,80 | 178,45 | 186,15 | 3,39% | 3.741,00 |
| 30.09.2025 | 181,05 | 185,60 | 179,50 | 180,05 | -0,55% | 1.828,00 |
| 29.09.2025 | 181,20 | 181,75 | 180,15 | 181,05 | 0,61% | 1.882,00 |
| 26.09.2025 | 180,40 | 182,15 | 178,60 | 179,95 | -0,11% | 1.788,00 |
| 25.09.2025 | 185,00 | 188,15 | 177,80 | 180,15 | -2,23% | 3.985,00 |
| 24.09.2025 | 184,05 | 185,40 | 182,25 | 184,25 | 0,05% | 3.236,00 |
| 23.09.2025 | 179,15 | 186,30 | 178,95 | 184,15 | 3,08% | 6.321,00 |
| 22.09.2025 | 180,10 | 180,25 | 177,20 | 178,65 | -0,58% | 2.529,00 |
| 19.09.2025 | 180,60 | 181,85 | 179,05 | 179,70 | -0,61% | 3.976,00 |
| 18.09.2025 | 178,90 | 181,65 | 178,75 | 180,80 | 1,23% | 2.703,00 |
| 17.09.2025 | 175,60 | 178,70 | 173,65 | 178,60 | 1,88% | 1.424,00 |
| 16.09.2025 | 177,80 | 179,35 | 175,00 | 175,30 | -1,41% | 1.775,00 |
| 15.09.2025 | 178,00 | 179,45 | 177,00 | 177,80 | 0,34% | 2.031,00 |
| 12.09.2025 | 177,80 | 179,05 | 176,70 | 177,20 | -0,70% | 1.039,00 |
| 11.09.2025 | 177,60 | 180,35 | 177,30 | 178,45 | 0,37% | 1.636,00 |
| 10.09.2025 | 178,35 | 179,60 | 177,25 | 177,80 | -0,53% | 2.053,00 |
| 09.09.2025 | 181,05 | 182,65 | 177,60 | 178,75 | -1,54% | 3.707,00 |
| 08.09.2025 | 176,55 | 182,40 | 176,00 | 181,55 | 3,86% | 7.000,00 |
| 05.09.2025 | 172,50 | 176,55 | 170,85 | 174,80 | 1,04% | 6.226,00 |
| 04.09.2025 | 171,75 | 173,75 | 171,05 | 173,00 | 1,02% | 2.692,00 |
| 03.09.2025 | 169,75 | 171,80 | 167,70 | 171,25 | 4,23% | 17.576,00 |
| 02.09.2025 | 166,15 | 166,50 | 162,50 | 164,30 | -1,08% | 1.862,00 |
| 01.09.2025 | 168,25 | 168,25 | 165,90 | 166,10 | -0,33% | 2.408,00 |
| 29.08.2025 | 169,50 | 169,90 | 166,10 | 166,65 | -1,65% | 1.148,00 |
| 28.08.2025 | 168,75 | 170,30 | 168,00 | 169,45 | 0,44% | 2.478,00 |
| 27.08.2025 | 168,20 | 170,15 | 167,75 | 168,70 | -0,15% | 1.104,00 |
| 26.08.2025 | 168,95 | 168,95 | 168,95 | 168,95 | -0,32% | - |
| 25.08.2025 | 172,05 | 172,75 | 168,65 | 169,50 | -1,22% | 17.983,00 |
| 22.08.2025 | 168,00 | 172,05 | 168,00 | 171,60 | 1,87% | 3.064,00 |
| 21.08.2025 | 169,85 | 170,35 | 168,40 | 168,45 | -0,56% | 2.020,00 |
| 20.08.2025 | 168,90 | 170,25 | 168,25 | 169,40 | 0,24% | 2.360,00 |
| 19.08.2025 | 166,70 | 169,90 | 166,65 | 169,00 | 1,50% | 16.698,00 |
| 18.08.2025 | 166,55 | 167,60 | 166,00 | 166,50 | 0,12% | 1.214,00 |
| 16.08.2025 | 168,35 | 168,85 | 166,05 | 166,30 | -1,07% | 15.380,00 |
| 15.08.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 0,15% | - |
| 14.08.2025 | 168,10 | 168,30 | 166,20 | 167,85 | -0,21% | 3.569,00 |
| 13.08.2025 | 167,45 | 169,30 | 166,90 | 168,20 | 0,93% | 2.767,00 |
| 12.08.2025 | 164,95 | 167,90 | 164,30 | 166,65 | 0,42% | 2.061,00 |
| 11.08.2025 | 165,95 | 165,95 | 165,95 | 165,95 | -1,04% | - |
| 08.08.2025 | 168,05 | 168,75 | 166,45 | 167,70 | 0,81% | 3.408,00 |
| 07.08.2025 | 163,80 | 168,55 | 161,00 | 166,35 | 2,31% | 8.671,00 |
| 06.08.2025 | 166,90 | 167,50 | 162,55 | 162,60 | -2,08% | 55.526,00 |
| 05.08.2025 | 167,10 | 168,45 | 165,40 | 166,05 | -0,51% | 1.488,00 |
| 04.08.2025 | 169,35 | 169,45 | 166,40 | 166,90 | -0,06% | 4.542,00 |
| 01.08.2025 | 167,95 | 170,00 | 164,80 | 167,00 | -0,15% | 38.783,00 |
| 31.07.2025 | 178,15 | 179,15 | 167,10 | 167,25 | -5,00% | 23.357,00 |
| 30.07.2025 | 196,85 | 198,75 | 175,00 | 176,05 | -11,09% | 28.471,00 |
| 29.07.2025 | 196,55 | 199,70 | 195,80 | 198,00 | 0,79% | 1.690,00 |
| 28.07.2025 | 203,30 | 203,30 | 195,25 | 196,45 | -0,96% | 14.544,00 |
| 25.07.2025 | 195,50 | 199,45 | 192,75 | 198,35 | 0,40% | 2.964,00 |
| 24.07.2025 | 202,60 | 203,10 | 197,25 | 197,55 | -1,52% | 2.097,00 |
| 23.07.2025 | 204,80 | 205,40 | 199,15 | 200,60 | -1,18% | 4.100,00 |
| 22.07.2025 | 203,90 | 205,50 | 200,70 | 203,00 | -0,54% | 1.389,00 |