188,750€
1,40%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 187,00 | 189,40 | 186,70 | 188,65 | 1,34% | 4.123,00 |
| 01.10.2025 | 181,35 | 187,05 | 178,20 | 186,15 | 2,93% | 12.275,00 |
| 30.09.2025 | 182,02 | 186,15 | 179,55 | 180,85 | -0,11% | 7.946,00 |
| 29.09.2025 | 181,35 | 181,90 | 180,05 | 181,05 | 0,61% | 7.476,00 |
| 26.09.2025 | 180,98 | 182,35 | 178,55 | 179,95 | -0,46% | 11.312,00 |
| 25.09.2025 | 185,30 | 188,15 | 176,75 | 180,77 | -1,89% | 15.962,00 |
| 24.09.2025 | 185,35 | 185,50 | 182,05 | 184,25 | 0,05% | 17.699,00 |
| 23.09.2025 | 179,50 | 186,40 | 179,40 | 184,15 | 3,08% | 15.564,00 |
| 22.09.2025 | 179,70 | 180,33 | 177,05 | 178,65 | -0,58% | 9.986,00 |
| 19.09.2025 | 181,27 | 182,27 | 179,02 | 179,70 | -0,61% | 21.255,00 |
| 18.09.2025 | 179,45 | 181,90 | 178,95 | 180,80 | 1,23% | 13.433,00 |
| 17.09.2025 | 175,58 | 178,83 | 173,60 | 178,60 | 1,64% | 5.954,00 |
| 16.09.2025 | 178,15 | 179,45 | 174,80 | 175,73 | -1,42% | 7.508,00 |
| 15.09.2025 | 177,93 | 179,55 | 176,90 | 178,25 | 0,59% | 9.889,00 |
| 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 |
| 21.07.2025 | 204,60 | 206,90 | 203,00 | 204,10 | -0,29% | 735,00 |
| 18.07.2025 | 207,40 | 208,90 | 204,50 | 204,70 | -0,68% | 778,00 |
| 17.07.2025 | 209,60 | 209,90 | 205,40 | 206,10 | -1,20% | 12.086,00 |
| 16.07.2025 | 206,90 | 209,20 | 206,30 | 208,60 | 0,72% | 1.079,00 |
| 15.07.2025 | 207,10 | 208,60 | 206,50 | 207,10 | 0,15% | 1.659,00 |
| 14.07.2025 | 206,30 | 207,60 | 204,90 | 206,80 | -0,43% | 992,00 |
| 11.07.2025 | 211,20 | 211,20 | 207,60 | 207,70 | -2,07% | 1.118,00 |
| 10.07.2025 | 211,80 | 214,90 | 211,30 | 212,10 | 0,00% | 2.171,00 |
| 09.07.2025 | 209,00 | 213,50 | 207,10 | 212,10 | 1,63% | 4.069,00 |
| 08.07.2025 | 208,80 | 209,50 | 207,40 | 208,70 | 0,48% | 4.759,00 |
| 07.07.2025 | 207,70 | 207,70 | 207,70 | 207,70 | 1,47% | - |
| 04.07.2025 | 206,90 | 206,90 | 203,90 | 204,70 | -1,02% | 382,00 |
| 03.07.2025 | 208,80 | 209,80 | 205,30 | 206,80 | -0,24% | 2.187,00 |
| 02.07.2025 | 207,20 | 212,20 | 205,90 | 207,30 | 0,39% | 7.152,00 |
| 01.07.2025 | 198,85 | 207,10 | 198,85 | 206,50 | 4,27% | 1.558,00 |
| 30.06.2025 | 199,70 | 201,10 | 197,30 | 198,05 | -0,60% | 839,00 |
| 27.06.2025 | 196,45 | 200,40 | 196,45 | 199,25 | 3,51% | 2.924,00 |
| 26.06.2025 | 197,80 | 198,25 | 192,30 | 192,50 | -2,06% | 2.136,00 |
| 25.06.2025 | 199,10 | 200,30 | 196,05 | 196,55 | -1,21% | 1.377,00 |
| 24.06.2025 | 200,50 | 202,00 | 194,90 | 198,95 | 0,48% | 2.065,00 |
| 23.06.2025 | 193,95 | 198,00 | 193,70 | 198,00 | 1,85% | 894,00 |
| 20.06.2025 | 194,60 | 196,35 | 194,10 | 194,40 | 0,93% | 2.766,00 |
| 19.06.2025 | 196,90 | 196,90 | 192,50 | 192,60 | -2,16% | 3.061,00 |
| 18.06.2025 | 196,60 | 198,90 | 196,40 | 196,85 | -0,03% | 1.054,00 |
| 17.06.2025 | 200,40 | 200,60 | 196,90 | 196,90 | -1,84% | 2.291,00 |
| 16.06.2025 | 201,00 | 201,90 | 199,35 | 200,60 | 0,91% | 1.966,00 |
| 13.06.2025 | 201,60 | 204,00 | 198,50 | 198,80 | -3,26% | 2.253,00 |
| 12.06.2025 | 208,90 | 208,90 | 205,10 | 205,50 | -1,67% | 2.079,00 |
| 11.06.2025 | 211,80 | 213,60 | 209,00 | 209,00 | -1,69% | 819,00 |
| 10.06.2025 | 213,10 | 215,00 | 211,80 | 212,60 | -0,14% | 1.475,00 |
| 09.06.2025 | 210,60 | 215,60 | 210,20 | 212,90 | 0,95% | 1.138,00 |
| 06.06.2025 | 208,10 | 212,00 | 208,10 | 210,90 | -0,24% | 312,00 |
| 05.06.2025 | 213,80 | 215,50 | 211,10 | 211,40 | -1,03% | 1.712,00 |
| 04.06.2025 | 216,60 | 218,60 | 213,50 | 213,60 | -1,25% | 3.321,00 |
| 03.06.2025 | 218,10 | 218,40 | 212,90 | 216,30 | -1,10% | 1.150,00 |
| 02.06.2025 | 218,60 | 219,00 | 214,10 | 218,70 | -0,41% | 2.605,00 |
| 30.05.2025 | 220,00 | 221,70 | 218,20 | 219,60 | -0,09% | 1.950,00 |
| 29.05.2025 | 227,50 | 227,50 | 219,00 | 219,80 | 0,46% | 1.869,00 |
| 28.05.2025 | 220,10 | 220,80 | 217,80 | 218,80 | -0,59% | 1.005,00 |
| 27.05.2025 | 218,40 | 221,10 | 216,90 | 220,10 | 0,87% | 986,00 |
| 26.05.2025 | 215,20 | 218,90 | 215,20 | 218,20 | 3,12% | 2.589,00 |
| 23.05.2025 | 217,70 | 220,30 | 210,10 | 211,60 | -2,85% | 2.482,00 |
| 22.05.2025 | 218,90 | 219,60 | 217,10 | 217,80 | -0,32% | 926,00 |
| 21.05.2025 | 220,10 | 220,80 | 217,50 | 218,50 | -0,82% | 673,00 |
| 20.05.2025 | 218,20 | 222,80 | 216,10 | 220,30 | 0,69% | 803,00 |
| 19.05.2025 | 218,50 | 219,10 | 216,70 | 218,80 | 0,14% | 2.723,00 |