161,300€
-0,68%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 162,55 | 163,08 | 160,30 | 160,90 | -0,92% | 18.452,00 |
| 15.01.2026 | 161,80 | 165,40 | 161,15 | 162,40 | 0,79% | 22.139,00 |
| 14.01.2026 | 163,33 | 165,25 | 159,18 | 161,13 | -1,50% | 8.947,00 |
| 13.01.2026 | 166,77 | 167,00 | 162,85 | 163,58 | -1,61% | 6.068,00 |
| 12.01.2026 | 166,93 | 168,50 | 165,15 | 166,25 | -0,21% | 14.009,00 |
| 09.01.2026 | 165,15 | 169,65 | 164,83 | 166,60 | 1,00% | 26.026,00 |
| 08.01.2026 | 160,23 | 166,20 | 158,25 | 164,95 | 2,90% | 20.280,00 |
| 07.01.2026 | 163,70 | 164,95 | 158,63 | 160,30 | -1,72% | 20.928,00 |
| 06.01.2026 | 165,75 | 166,55 | 157,05 | 163,10 | -3,92% | 34.035,00 |
| 05.01.2026 | 169,05 | 171,30 | 165,95 | 169,75 | 1,13% | 29.134,00 |
| 02.01.2026 | 169,60 | 170,98 | 166,77 | 167,85 | -0,97% | 16.564,00 |
| 30.12.2025 | 168,02 | 169,70 | 167,20 | 169,50 | 1,04% | 3.508,00 |
| 29.12.2025 | 165,25 | 168,93 | 165,10 | 167,75 | 2,07% | 19.255,00 |
| 23.12.2025 | 166,80 | 166,83 | 163,75 | 164,35 | -1,34% | 14.104,00 |
| 22.12.2025 | 165,35 | 168,35 | 165,35 | 166,58 | 0,89% | 21.935,00 |
| 19.12.2025 | 163,35 | 167,45 | 163,15 | 165,10 | -1,46% | 13.142,00 |
| 18.12.2025 | 165,25 | 167,90 | 163,30 | 167,55 | 1,51% | 25.654,00 |
| 17.12.2025 | 169,20 | 169,20 | 164,85 | 165,05 | -1,76% | 9.991,00 |
| 16.12.2025 | 165,68 | 169,65 | 165,60 | 168,00 | 0,84% | 13.210,00 |
| 15.12.2025 | 168,95 | 169,15 | 165,30 | 166,60 | -0,45% | 28.042,00 |
| 12.12.2025 | 165,98 | 169,30 | 165,15 | 167,35 | 1,86% | 45.120,00 |
| 11.12.2025 | 161,20 | 164,95 | 160,20 | 164,30 | 1,61% | 1.408,00 |
| 10.12.2025 | 159,70 | 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 | 164,65 | 165,15 | 160,05 | 160,05 | -2,56% | 4.572,00 |
| 05.12.2025 | 162,35 | 166,55 | 162,35 | 164,25 | 2,69% | 8.289,00 |
| 03.12.2025 | 159,95 | 161,80 | 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 | 159,30 | 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 | 153,35 | 149,50 | 152,10 | 1,33% | 1.931,00 |
| 20.11.2025 | 154,60 | 155,35 | 150,10 | 150,10 | -2,09% | 6.429,00 |
| 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 |
| 15.11.2025 | 163,50 | 163,50 | 158,60 | 161,65 | 1,54% | 3.300,00 |
| 14.11.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -2,27% | - |
| 13.11.2025 | 165,60 | 165,95 | 162,75 | 162,90 | -1,03% | 2.144,00 |
| 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 | 159,60 | 160,95 | 156,95 | 158,90 | -0,22% | 5.325,00 |
| 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 | 167,15 | 168,25 | 163,35 | 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 | 184,00 | 183,45 | -1,90% | 2.436,00 |
| 27.10.2025 | 188,60 | 189,55 | 185,60 | 187,00 | -0,32% | 3.579,00 |
| 24.10.2025 | 190,30 | 191,05 | 186,45 | 187,60 | -0,87% | 1.572,00 |
| 23.10.2025 | 189,20 | 190,80 | 188,65 | 189,25 | 0,11% | 2.134,00 |
| 22.10.2025 | 197,00 | 198,80 | 187,50 | 189,05 | -3,84% | 5.878,00 |
| 21.10.2025 | 194,60 | 200,40 | 193,00 | 196,60 | 1,26% | 2.343,00 |
| 20.10.2025 | 193,10 | 195,45 | 192,15 | 194,15 | 1,46% | 2.238,00 |
| 17.10.2025 | 189,75 | 192,35 | 189,00 | 191,35 | 0,45% | 1.138,00 |
| 16.10.2025 | 188,55 | 192,60 | 188,45 | 190,50 | 0,95% | 2.335,00 |
| 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% | 1.942,00 |
| 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 |