220,300€
0,50%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 219,70 | 220,70 | 218,80 | 220,40 | 0,46% | 1.047,00 |
| 04.07.2024 | 218,70 | 219,65 | 216,60 | 219,40 | 0,23% | 30.793,00 |
| 03.07.2024 | 215,90 | 220,50 | 215,20 | 218,90 | 1,51% | 12.916,00 |
| 02.07.2024 | 219,35 | 219,90 | 211,40 | 215,65 | -1,80% | 3.693,00 |
| 01.07.2024 | 225,75 | 225,90 | 219,00 | 219,60 | -1,83% | 5.467,00 |
| 28.06.2024 | 216,50 | 226,50 | 215,85 | 223,70 | 0,29% | 11.859,00 |
| 27.06.2024 | 222,30 | 223,50 | 219,60 | 223,05 | 0,47% | 3.123,00 |
| 26.06.2024 | 220,50 | 222,90 | 218,90 | 222,00 | 1,93% | 1.812,00 |
| 25.06.2024 | 219,60 | 220,30 | 217,40 | 217,80 | -0,59% | 1.103,00 |
| 24.06.2024 | 217,80 | 220,70 | 216,50 | 219,10 | 0,78% | 1.115,00 |
| 21.06.2024 | 221,10 | 221,20 | 216,50 | 217,40 | -1,50% | 1.703,00 |
| 20.06.2024 | 215,50 | 221,30 | 214,30 | 220,70 | 2,65% | 1.383,00 |
| 19.06.2024 | 215,20 | 215,70 | 214,40 | 215,00 | -0,19% | 378,00 |
| 18.06.2024 | 220,40 | 220,50 | 215,00 | 215,40 | -2,05% | 1.833,00 |
| 17.06.2024 | 221,00 | 224,10 | 215,20 | 219,90 | -2,01% | 2.725,00 |
| 14.06.2024 | 228,10 | 228,20 | 222,30 | 224,40 | -1,41% | 665,00 |
| 13.06.2024 | 228,20 | 230,30 | 225,90 | 227,60 | -0,35% | 375,00 |
| 12.06.2024 | 226,80 | 230,80 | 224,70 | 228,40 | 1,02% | 907,00 |
| 11.06.2024 | 229,80 | 230,30 | 224,50 | 226,10 | -1,61% | 1.070,00 |
| 10.06.2024 | 230,20 | 231,30 | 228,90 | 229,80 | -0,30% | 730,00 |
| 07.06.2024 | 230,50 | 231,30 | 228,80 | 230,50 | -0,09% | 326,00 |
| 06.06.2024 | 232,20 | 234,10 | 230,40 | 230,70 | -0,60% | 492,00 |
| 05.06.2024 | 233,30 | 234,10 | 230,30 | 232,10 | -0,17% | 1.019,00 |
| 04.06.2024 | 232,10 | 234,20 | 230,10 | 232,50 | 0,17% | 430,00 |
| 03.06.2024 | 232,70 | 236,00 | 231,50 | 232,10 | 0,09% | 1.119,00 |
| 31.05.2024 | 231,60 | 232,10 | 229,70 | 231,90 | 0,39% | 1.319,00 |
| 30.05.2024 | 226,40 | 231,90 | 225,80 | 231,00 | 1,76% | 960,00 |
| 29.05.2024 | 221,20 | 228,10 | 220,70 | 227,00 | 2,48% | 3.232,00 |
| 28.05.2024 | 222,40 | 223,00 | 220,80 | 221,50 | -0,40% | 811,00 |
| 27.05.2024 | 224,10 | 224,10 | 222,10 | 222,40 | -0,76% | 677,00 |
| 24.05.2024 | 221,30 | 224,20 | 220,50 | 224,10 | 1,49% | 656,00 |
| 23.05.2024 | 225,30 | 225,80 | 220,40 | 220,80 | -1,74% | 924,00 |
| 22.05.2024 | 227,80 | 228,80 | 224,00 | 224,70 | -1,40% | 1.595,00 |
| 21.05.2024 | 226,70 | 228,20 | 224,90 | 227,90 | 0,40% | 397,00 |
| 20.05.2024 | 229,00 | 229,30 | 227,00 | 227,00 | -0,79% | 249,00 |
| 17.05.2024 | 228,20 | 229,80 | 228,00 | 228,80 | -0,04% | 268,00 |
| 16.05.2024 | 231,10 | 233,00 | 227,70 | 228,90 | -0,78% | 861,00 |
| 15.05.2024 | 226,70 | 232,20 | 226,70 | 230,70 | 1,76% | 545,00 |
| 14.05.2024 | 224,10 | 227,70 | 223,70 | 226,70 | 1,30% | 581,00 |
| 13.05.2024 | 224,20 | 226,40 | 223,30 | 223,80 | -0,13% | 1.104,00 |
| 10.05.2024 | 223,50 | 225,30 | 222,80 | 224,10 | 0,45% | 257,00 |
| 09.05.2024 | 221,60 | 223,50 | 219,90 | 223,10 | 0,50% | 1.391,00 |
| 08.05.2024 | 221,60 | 224,10 | 221,00 | 222,00 | -0,13% | 314,00 |
| 07.05.2024 | 225,30 | 226,60 | 221,10 | 222,30 | -1,24% | 1.858,00 |
| 06.05.2024 | 225,40 | 226,00 | 224,10 | 225,10 | -0,04% | 1.608,00 |
| 03.05.2024 | 224,60 | 226,20 | 222,70 | 225,20 | 0,49% | 299,00 |
| 02.05.2024 | 226,30 | 227,00 | 222,60 | 224,10 | -0,75% | 750,00 |
| 30.04.2024 | 232,00 | 232,00 | 225,30 | 225,80 | -2,67% | 1.245,00 |
| 29.04.2024 | 230,80 | 233,90 | 230,80 | 232,00 | 0,78% | 1.665,00 |
| 26.04.2024 | 227,10 | 230,50 | 224,90 | 230,20 | 1,72% | 917,00 |
| 25.04.2024 | 226,50 | 228,10 | 224,50 | 226,30 | -0,31% | 260,00 |
| 24.04.2024 | 229,60 | 231,00 | 227,00 | 227,00 | -0,13% | 3.368,00 |
| 23.04.2024 | 224,50 | 227,70 | 224,10 | 227,30 | 1,38% | 1.917,00 |
| 22.04.2024 | 224,30 | 227,40 | 222,30 | 224,20 | 0,22% | 1.309,00 |
| 19.04.2024 | 221,90 | 226,60 | 221,20 | 223,70 | -0,13% | 1.966,00 |
| 18.04.2024 | 218,30 | 225,70 | 218,30 | 224,00 | 2,00% | 6.286,00 |
| 17.04.2024 | 209,80 | 221,40 | 208,60 | 219,60 | 5,48% | 9.002,00 |
| 16.04.2024 | 202,10 | 209,60 | 201,20 | 208,20 | 3,07% | 3.045,00 |
| 15.04.2024 | 198,50 | 206,50 | 198,50 | 202,00 | 3,43% | 4.145,00 |
| 12.04.2024 | 200,80 | 201,30 | 195,15 | 195,30 | -2,40% | 2.609,00 |
| 11.04.2024 | 199,60 | 201,70 | 198,50 | 200,10 | 0,30% | 934,00 |
| 10.04.2024 | 201,30 | 204,30 | 199,25 | 199,50 | -0,60% | 1.293,00 |
| 09.04.2024 | 203,70 | 204,20 | 200,40 | 200,70 | -1,52% | 447,00 |
| 08.04.2024 | 201,70 | 204,30 | 201,30 | 203,80 | 1,19% | 1.028,00 |
| 05.04.2024 | 199,45 | 202,10 | 198,20 | 201,40 | 0,95% | 986,00 |
| 04.04.2024 | 200,50 | 203,10 | 199,10 | 199,50 | -0,45% | 579,00 |
| 03.04.2024 | 202,50 | 202,90 | 200,30 | 200,40 | -0,99% | 708,00 |
| 02.04.2024 | 206,70 | 207,00 | 201,10 | 202,40 | -2,10% | 1.503,00 |
| 28.03.2024 | 204,50 | 207,95 | 204,30 | 206,75 | 1,20% | 872,00 |
| 27.03.2024 | 203,70 | 208,50 | 203,35 | 204,30 | 0,42% | 1.245,00 |
| 26.03.2024 | 203,50 | 205,30 | 203,45 | 203,45 | -0,07% | 1.727,00 |
| 25.03.2024 | 198,90 | 204,35 | 198,54 | 203,60 | 1,83% | 3.487,00 |
| 22.03.2024 | 192,66 | 201,50 | 192,52 | 199,94 | -0,18% | 5.867,00 |
| 21.03.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -0,40% | - |
| 20.03.2024 | 199,00 | 201,45 | 197,00 | 201,10 | 0,47% | 1.405,00 |
| 19.03.2024 | 199,80 | 201,60 | 199,74 | 200,15 | 0,12% | 388,00 |
| 18.03.2024 | 204,65 | 204,90 | 199,18 | 199,92 | -2,34% | 3.458,00 |
| 15.03.2024 | 205,10 | 207,50 | 204,40 | 204,70 | -0,07% | 1.996,00 |
| 14.03.2024 | 199,30 | 208,50 | 199,12 | 204,85 | 2,92% | 7.679,00 |
| 13.03.2024 | 191,60 | 201,50 | 185,54 | 199,04 | 3,72% | 7.988,00 |
| 12.03.2024 | 189,92 | 192,84 | 189,46 | 191,90 | 1,74% | 1.330,00 |
| 11.03.2024 | 187,50 | 189,00 | 185,68 | 188,62 | 0,34% | 5.552,00 |
| 08.03.2024 | 187,40 | 191,42 | 187,40 | 187,98 | 0,14% | 2.576,00 |
| 07.03.2024 | 185,18 | 188,30 | 180,82 | 187,72 | 0,97% | 5.148,00 |
| 06.03.2024 | 183,98 | 193,70 | 183,48 | 185,92 | 0,93% | 7.511,00 |
| 05.03.2024 | 182,88 | 185,18 | 182,40 | 184,20 | 0,36% | 1.293,00 |
| 04.03.2024 | 186,80 | 187,98 | 183,16 | 183,54 | -1,75% | 1.387,00 |
| 01.03.2024 | 187,14 | 188,72 | 186,56 | 186,80 | -0,19% | 2.181,00 |
| 29.02.2024 | 189,94 | 191,14 | 186,46 | 187,16 | -1,18% | 1.488,00 |
| 28.02.2024 | 187,76 | 189,96 | 187,50 | 189,40 | 0,66% | 1.140,00 |
| 27.02.2024 | 188,22 | 189,98 | 186,00 | 188,16 | 0,03% | 1.604,00 |
| 26.02.2024 | 187,40 | 190,20 | 187,12 | 188,10 | 0,12% | 294,00 |
| 23.02.2024 | 186,98 | 189,90 | 186,56 | 187,88 | 0,12% | 2.509,00 |
| 22.02.2024 | 182,78 | 188,22 | 182,26 | 187,66 | 3,37% | 3.607,00 |
| 21.02.2024 | 181,10 | 183,74 | 180,44 | 181,54 | 0,54% | 832,00 |
| 20.02.2024 | 178,74 | 182,44 | 178,74 | 180,56 | 0,57% | 2.222,00 |
| 19.02.2024 | 176,18 | 180,68 | 175,74 | 179,54 | 2,03% | 2.163,00 |
| 16.02.2024 | 174,16 | 178,60 | 174,16 | 175,96 | 1,10% | 1.650,00 |
| 15.02.2024 | 175,00 | 177,86 | 173,24 | 174,04 | -0,50% | 1.544,00 |
| 14.02.2024 | 169,30 | 175,44 | 169,30 | 174,92 | 3,65% | 1.034,00 |