222,400€
-0,09%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 222,55 | 223,30 | 222,15 | 222,50 | -0,34% | 80,00 |
| 01.04.2025 | 218,05 | 225,20 | 217,80 | 223,25 | 2,41% | 2.417,00 |
| 31.03.2025 | 219,15 | 219,90 | 214,20 | 218,00 | -1,31% | 15.331,00 |
| 28.03.2025 | 218,70 | 222,60 | 218,40 | 220,90 | -0,41% | 7.987,00 |
| 27.03.2025 | 219,85 | 222,45 | 217,30 | 221,80 | 0,57% | 6.495,00 |
| 26.03.2025 | 224,20 | 225,30 | 219,60 | 220,55 | -1,83% | 5.702,00 |
| 25.03.2025 | 221,80 | 225,50 | 221,40 | 224,65 | 0,97% | 2.041,00 |
| 24.03.2025 | 224,55 | 227,30 | 221,45 | 222,50 | -0,18% | 627,00 |
| 21.03.2025 | 222,15 | 225,00 | 219,85 | 222,90 | 0,11% | 4.052,00 |
| 20.03.2025 | 225,95 | 226,90 | 221,70 | 222,65 | -1,76% | 352,00 |
| 19.03.2025 | 223,30 | 227,45 | 222,00 | 226,65 | 1,57% | 5.178,00 |
| 18.03.2025 | 223,55 | 225,70 | 221,30 | 223,15 | -0,33% | 11.306,00 |
| 17.03.2025 | 222,95 | 224,30 | 219,30 | 223,90 | -0,40% | 12.301,00 |
| 14.03.2025 | 221,10 | 228,30 | 219,20 | 224,80 | 2,25% | 5.156,00 |
| 13.03.2025 | 219,95 | 225,60 | 218,70 | 219,85 | -1,17% | 3.082,00 |
| 12.03.2025 | 222,20 | 224,30 | 219,20 | 222,45 | 0,07% | 5.549,00 |
| 11.03.2025 | 228,20 | 229,00 | 218,50 | 222,30 | -2,11% | 13.729,00 |
| 10.03.2025 | 238,00 | 240,20 | 225,30 | 227,10 | -4,70% | 3.070,00 |
| 07.03.2025 | 238,45 | 239,60 | 233,70 | 238,30 | -0,33% | 5.692,00 |
| 06.03.2025 | 240,45 | 244,20 | 234,90 | 239,10 | 0,02% | 7.312,00 |
| 05.03.2025 | 228,65 | 242,40 | 228,60 | 239,05 | -1,18% | 6.610,00 |
| 04.03.2025 | 246,40 | 246,45 | 236,70 | 241,90 | -1,99% | 6.806,00 |
| 03.03.2025 | 246,95 | 249,90 | 243,40 | 246,80 | 0,61% | 6.114,00 |
| 28.02.2025 | 242,70 | 246,70 | 241,40 | 245,30 | 0,53% | 8.840,00 |
| 27.02.2025 | 246,00 | 247,80 | 243,10 | 244,00 | -0,61% | 4.401,00 |
| 26.02.2025 | 247,10 | 248,50 | 245,10 | 245,50 | -0,32% | 4.029,00 |
| 25.02.2025 | 244,30 | 247,60 | 242,70 | 246,30 | 1,03% | 3.013,00 |
| 24.02.2025 | 247,30 | 249,70 | 243,70 | 243,80 | -0,39% | 1.458,00 |
| 21.02.2025 | 247,10 | 248,90 | 242,90 | 244,75 | -0,81% | 14.090,00 |
| 20.02.2025 | 250,35 | 251,50 | 245,40 | 246,75 | -1,08% | 11.096,00 |
| 19.02.2025 | 255,65 | 255,90 | 248,10 | 249,45 | -2,60% | 14.760,00 |
| 18.02.2025 | 259,90 | 260,45 | 253,80 | 256,10 | -1,58% | 10.548,00 |
| 17.02.2025 | 258,60 | 260,45 | 257,20 | 260,20 | 0,60% | 4.098,00 |
| 14.02.2025 | 261,35 | 262,80 | 257,55 | 258,65 | -0,92% | 8.223,00 |
| 13.02.2025 | 261,35 | 263,70 | 260,20 | 261,05 | 0,00% | 12.124,00 |
| 12.02.2025 | 255,10 | 261,05 | 254,90 | 261,05 | 2,45% | 4.645,00 |
| 11.02.2025 | 256,95 | 257,80 | 254,35 | 254,80 | -1,05% | 2.927,00 |
| 10.02.2025 | 253,70 | 258,70 | 253,10 | 257,50 | 1,54% | 10.909,00 |
| 07.02.2025 | 259,10 | 259,35 | 252,50 | 253,60 | -2,16% | 6.319,00 |
| 06.02.2025 | 252,65 | 259,70 | 252,60 | 259,20 | 2,67% | 12.863,00 |
| 05.02.2025 | 252,60 | 252,90 | 250,70 | 252,45 | -0,30% | 4.585,00 |
| 04.02.2025 | 253,55 | 254,60 | 251,10 | 253,20 | 0,00% | 5.839,00 |
| 03.02.2025 | 248,35 | 254,20 | 244,60 | 253,20 | -0,26% | 14.563,00 |
| 31.01.2025 | 259,40 | 260,10 | 253,50 | 253,85 | -2,12% | 6.329,00 |
| 30.01.2025 | 256,70 | 260,10 | 256,00 | 259,35 | 1,03% | 5.891,00 |
| 29.01.2025 | 254,75 | 257,50 | 252,00 | 256,70 | 0,92% | 3.454,00 |
| 28.01.2025 | 255,75 | 256,00 | 252,90 | 254,35 | -0,86% | 2.742,00 |
| 27.01.2025 | 252,35 | 256,60 | 251,60 | 256,55 | 1,00% | 4.628,00 |
| 24.01.2025 | 259,45 | 260,20 | 252,50 | 254,00 | -2,03% | 3.535,00 |
| 23.01.2025 | 258,20 | 259,80 | 254,80 | 259,25 | 0,45% | 7.450,00 |
| 22.01.2025 | 252,20 | 262,90 | 251,95 | 258,10 | 2,50% | 10.245,00 |
| 21.01.2025 | 241,90 | 252,45 | 241,10 | 251,80 | 3,62% | 7.743,00 |
| 20.01.2025 | 241,40 | 245,00 | 240,70 | 243,00 | 0,60% | 3.202,00 |
| 17.01.2025 | 242,90 | 243,15 | 240,00 | 241,55 | -0,29% | 6.784,00 |
| 16.01.2025 | 241,70 | 245,60 | 240,40 | 242,25 | -0,04% | 9.120,00 |
| 15.01.2025 | 237,15 | 242,80 | 237,00 | 242,35 | 2,24% | 4.407,00 |
| 14.01.2025 | 239,85 | 240,75 | 235,40 | 237,05 | -1,02% | 2.898,00 |
| 13.01.2025 | 243,65 | 244,05 | 238,30 | 239,50 | -2,17% | 8.467,00 |
| 10.01.2025 | 245,90 | 248,90 | 243,85 | 244,80 | -0,69% | 3.427,00 |
| 09.01.2025 | 245,55 | 246,90 | 242,70 | 246,50 | 0,53% | 12.895,00 |
| 08.01.2025 | 242,80 | 247,40 | 242,70 | 245,20 | 0,99% | 7.006,00 |
| 07.01.2025 | 240,65 | 245,90 | 239,30 | 242,80 | 1,42% | 6.232,00 |
| 06.01.2025 | 234,60 | 241,50 | 233,95 | 239,40 | 2,66% | 10.236,00 |
| 03.01.2025 | 236,15 | 237,70 | 232,00 | 233,20 | -1,19% | 1.576,00 |
| 02.01.2025 | 236,75 | 239,00 | 232,90 | 236,00 | 0,13% | 2.920,00 |
| 30.12.2024 | 235,00 | 237,50 | 234,80 | 235,70 | 0,15% | 1.629,00 |
| 27.12.2024 | 234,50 | 237,70 | 232,60 | 235,35 | -0,02% | 7.432,00 |
| 23.12.2024 | 236,00 | 236,70 | 233,95 | 235,40 | -0,25% | 7.065,00 |
| 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 |