174,800€
1,04%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 171,58 | 176,70 | 170,80 | 174,80 | 1,04% | 13.972,00 |
| 04.09.2025 | 172,33 | 173,65 | 170,85 | 173,00 | 0,95% | 9.407,00 |
| 03.09.2025 | 168,10 | 172,13 | 167,43 | 171,38 | 4,31% | 23.442,00 |
| 02.09.2025 | 166,23 | 166,45 | 162,55 | 164,30 | -1,08% | 9.489,00 |
| 01.09.2025 | 167,38 | 167,85 | 165,85 | 166,10 | -0,33% | 9.112,00 |
| 29.08.2025 | 169,45 | 170,02 | 166,08 | 166,65 | -1,78% | 6.490,00 |
| 28.08.2025 | 169,40 | 170,40 | 168,00 | 169,68 | 0,58% | 9.026,00 |
| 27.08.2025 | 168,58 | 170,25 | 167,05 | 168,70 | 0,24% | 7.136,00 |
| 26.08.2025 | 168,93 | 169,55 | 167,15 | 168,30 | -1,00% | 7.308,00 |
| 25.08.2025 | 172,10 | 173,75 | 168,83 | 170,00 | -1,00% | 43.858,00 |
| 22.08.2025 | 168,48 | 172,10 | 168,13 | 171,73 | 1,91% | 11.890,00 |
| 21.08.2025 | 169,63 | 170,48 | 167,85 | 168,50 | -0,71% | 8.309,00 |
| 20.08.2025 | 168,98 | 170,45 | 168,15 | 169,70 | 0,21% | 14.757,00 |
| 19.08.2025 | 166,68 | 170,05 | 166,68 | 169,35 | 1,64% | 28.031,00 |
| 18.08.2025 | 167,33 | 167,45 | 165,95 | 166,63 | 0,14% | 4.900,00 |
| 15.08.2025 | 168,43 | 168,80 | 166,13 | 166,40 | -1,00% | 28.650,00 |
| 14.08.2025 | 167,88 | 168,65 | 166,15 | 168,08 | -0,28% | 13.395,00 |
| 13.08.2025 | 167,13 | 169,35 | 166,90 | 168,55 | 0,94% | 12.367,00 |
| 12.08.2025 | 164,63 | 167,73 | 164,25 | 166,98 | 1,26% | 9.157,00 |
| 11.08.2025 | 168,48 | 169,10 | 164,10 | 164,90 | -1,67% | 15.508,00 |
| 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 |
| 16.05.2025 | 216,50 | 219,40 | 216,50 | 218,50 | -0,14% | 863,00 |
| 15.05.2025 | 222,00 | 222,70 | 218,50 | 218,80 | -2,10% | 924,00 |
| 14.05.2025 | 222,50 | 223,80 | 220,00 | 223,50 | 0,27% | 1.234,00 |
| 13.05.2025 | 216,10 | 224,20 | 216,10 | 222,90 | 2,77% | 2.101,00 |
| 12.05.2025 | 211,30 | 219,10 | 211,30 | 216,90 | 4,08% | 6.969,00 |
| 09.05.2025 | 209,40 | 212,10 | 208,20 | 208,40 | -0,53% | 964,00 |
| 08.05.2025 | 208,00 | 210,80 | 206,90 | 209,50 | 1,26% | 2.057,00 |
| 07.05.2025 | 207,50 | 207,80 | 204,60 | 206,90 | 1,03% | 953,00 |
| 06.05.2025 | 206,90 | 209,80 | 204,00 | 204,80 | -1,11% | 799,00 |
| 05.05.2025 | 207,70 | 209,90 | 206,90 | 207,10 | 0,10% | 935,00 |
| 02.05.2025 | 205,60 | 209,80 | 203,60 | 206,90 | 1,97% | 1.354,00 |
| 30.04.2025 | 211,10 | 211,90 | 201,10 | 202,90 | -4,02% | 5.384,00 |
| 29.04.2025 | 216,80 | 218,70 | 209,90 | 211,40 | -2,89% | 2.217,00 |
| 28.04.2025 | 216,60 | 219,40 | 216,30 | 217,70 | 0,42% | 1.115,00 |
| 25.04.2025 | 216,00 | 218,30 | 215,00 | 216,80 | -0,18% | 581,00 |
| 24.04.2025 | 220,10 | 220,10 | 213,60 | 217,20 | -0,69% | 3.351,00 |
| 23.04.2025 | 208,20 | 218,70 | 208,00 | 218,70 | 6,48% | 2.435,00 |
| 22.04.2025 | 198,85 | 205,90 | 197,85 | 205,40 | 3,48% | 1.877,00 |
| 17.04.2025 | 199,00 | 199,85 | 196,85 | 198,50 | 1,12% | 1.428,00 |
| 16.04.2025 | 195,90 | 198,30 | 193,75 | 196,30 | -0,86% | 2.721,00 |