151,200€
0,07%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 151,98 | 152,52 | 148,70 | 151,20 | -0,21% | 6.730,00 |
| 05.02.2026 | 152,08 | 153,80 | 149,80 | 151,52 | -0,13% | 9.683,00 |
| 04.02.2026 | 149,40 | 153,30 | 149,27 | 151,73 | 1,91% | 33.295,00 |
| 03.02.2026 | 151,38 | 152,18 | 147,40 | 148,88 | -1,47% | 12.032,00 |
| 02.02.2026 | 148,38 | 153,55 | 148,13 | 151,10 | 0,95% | 16.034,00 |
| 30.01.2026 | 151,80 | 153,77 | 148,30 | 149,68 | -1,14% | 23.809,00 |
| 29.01.2026 | 144,83 | 151,93 | 143,48 | 151,40 | 4,32% | 16.255,00 |
| 28.01.2026 | 146,80 | 147,55 | 144,52 | 145,13 | -1,19% | 11.394,00 |
| 27.01.2026 | 148,50 | 148,93 | 145,02 | 146,88 | 0,02% | 20.026,00 |
| 26.01.2026 | 144,35 | 147,25 | 143,95 | 146,85 | 2,51% | 10.885,00 |
| 23.01.2026 | 151,35 | 151,35 | 142,55 | 143,25 | -5,63% | 27.774,00 |
| 22.01.2026 | 155,95 | 156,75 | 151,30 | 151,80 | -2,32% | 17.375,00 |
| 21.01.2026 | 152,60 | 155,95 | 151,05 | 155,40 | 2,27% | 38.927,00 |
| 20.01.2026 | 151,10 | 153,70 | 150,60 | 151,95 | -0,07% | 4.620,00 |
| 19.01.2026 | 157,90 | 157,90 | 151,55 | 152,05 | -5,24% | 9.949,00 |
| 16.01.2026 | 162,30 | 162,50 | 159,60 | 160,45 | -1,20% | 19.630,00 |
| 15.01.2026 | 161,45 | 165,20 | 161,05 | 162,40 | 0,96% | 9.344,00 |
| 14.01.2026 | 163,15 | 163,70 | 159,30 | 160,85 | -1,56% | 1.928,00 |
| 13.01.2026 | 166,65 | 166,80 | 162,90 | 163,40 | -1,71% | 1.189,00 |
| 12.01.2026 | 167,20 | 168,35 | 165,30 | 166,25 | -0,27% | 3.351,00 |
| 09.01.2026 | 164,95 | 169,55 | 164,85 | 166,70 | 1,06% | 6.521,00 |
| 08.01.2026 | 160,10 | 165,80 | 158,45 | 164,95 | 2,90% | 6.854,00 |
| 07.01.2026 | 163,60 | 164,90 | 158,65 | 160,30 | -1,72% | 8.369,00 |
| 06.01.2026 | 169,70 | 169,70 | 157,15 | 163,10 | -3,89% | 25.467,00 |
| 05.01.2026 | 169,75 | 171,05 | 166,10 | 169,70 | 1,10% | 20.615,00 |
| 02.01.2026 | 169,55 | 170,65 | 166,85 | 167,85 | -0,97% | 6.776,00 |
| 30.12.2025 | 167,55 | 169,60 | 167,45 | 169,50 | 1,04% | 1.117,00 |
| 29.12.2025 | 165,50 | 168,85 | 165,05 | 167,75 | 2,07% | 6.427,00 |
| 23.12.2025 | 166,70 | 166,90 | 163,75 | 164,35 | -1,32% | 2.345,00 |
| 22.12.2025 | 165,15 | 167,85 | 165,10 | 166,55 | 0,88% | 3.648,00 |
| 19.12.2025 | 164,45 | 167,30 | 163,15 | 165,10 | -1,46% | 3.227,00 |
| 18.12.2025 | 165,20 | 167,70 | 163,50 | 167,55 | 1,51% | 5.049,00 |
| 17.12.2025 | 168,30 | 169,30 | 164,80 | 165,05 | -1,76% | 1.707,00 |
| 16.12.2025 | 165,75 | 169,35 | 165,30 | 168,00 | 0,90% | 3.109,00 |
| 15.12.2025 | 168,70 | 169,20 | 165,45 | 166,50 | -0,51% | 19.826,00 |
| 12.12.2025 | 165,30 | 169,25 | 165,25 | 167,35 | 1,86% | 27.267,00 |
| 11.12.2025 | 161,15 | 164,95 | 160,20 | 164,30 | 1,61% | 1.408,00 |
| 10.12.2025 | 159,80 | 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 | 164,95 | 165,15 | 160,05 | 160,05 | -2,56% | 4.572,00 |
| 05.12.2025 | 161,65 | 166,55 | 161,65 | 164,25 | 1,61% | 8.289,00 |
| 04.12.2025 | 160,60 | 164,10 | 160,35 | 161,65 | 1,06% | 1.033,00 |
| 03.12.2025 | 159,95 | 161,85 | 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 | 159,20 | 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 | 153,45 | 149,50 | 152,10 | 1,33% | 1.931,00 |
| 20.11.2025 | 154,60 | 155,35 | 150,10 | 150,10 | -2,09% | 6.439,00 |
| 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 |
| 14.11.2025 | 163,50 | 163,50 | 158,60 | 161,65 | -0,77% | 3.311,00 |
| 13.11.2025 | 165,60 | 165,95 | 162,75 | 162,90 | -1,03% | 2.149,00 |
| 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 | 159,65 | 161,05 | 156,95 | 158,90 | 1,18% | 5.325,00 |
| 07.11.2025 | 157,05 | 157,05 | 157,05 | 157,05 | -1,38% | - |
| 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 | 168,30 | 168,30 | 163,20 | 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 | 183,45 | 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 | 186,90 | 189,05 | -3,84% | 5.878,00 |
| 21.10.2025 | 194,60 | 200,40 | 193,00 | 196,60 | 1,26% | 2.421,00 |
| 20.10.2025 | 193,10 | 195,45 | 192,15 | 194,15 | 1,46% | 2.238,00 |
| 17.10.2025 | 189,75 | 192,50 | 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% | 1.992,00 |
| 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 |