210,900€
-0,24%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 208,25 | 212,10 | 208,25 | 211,30 | -0,28% | 8.379,00 |
| 05.06.2025 | 214,00 | 215,60 | 210,90 | 211,90 | -1,03% | 5.818,00 |
| 04.06.2025 | 216,90 | 218,60 | 213,20 | 214,10 | -1,11% | 12.842,00 |
| 03.06.2025 | 218,50 | 219,40 | 212,90 | 216,50 | -1,19% | 17.961,00 |
| 02.06.2025 | 218,90 | 219,35 | 213,90 | 219,10 | -0,32% | 18.598,00 |
| 30.05.2025 | 220,45 | 221,90 | 218,50 | 219,80 | -0,16% | 11.237,00 |
| 29.05.2025 | 227,50 | 228,05 | 218,80 | 220,15 | 0,46% | 12.025,00 |
| 28.05.2025 | 220,45 | 221,00 | 218,00 | 219,15 | -0,66% | 7.907,00 |
| 27.05.2025 | 218,60 | 221,55 | 216,80 | 220,60 | 0,89% | 13.059,00 |
| 26.05.2025 | 215,65 | 219,20 | 215,60 | 218,65 | 2,89% | 16.003,00 |
| 23.05.2025 | 218,25 | 220,40 | 209,50 | 212,50 | -2,70% | 10.906,00 |
| 22.05.2025 | 219,10 | 219,70 | 217,00 | 218,40 | -0,21% | 5.632,00 |
| 21.05.2025 | 220,40 | 221,05 | 217,95 | 218,85 | -0,79% | 5.108,00 |
| 20.05.2025 | 218,60 | 223,20 | 216,00 | 220,60 | 0,87% | 6.680,00 |
| 19.05.2025 | 218,65 | 219,90 | 216,60 | 218,70 | -0,21% | 8.243,00 |
| 16.05.2025 | 217,15 | 219,70 | 216,60 | 219,15 | -0,16% | 7.671,00 |
| 15.05.2025 | 222,05 | 223,20 | 218,40 | 219,50 | -1,79% | 7.837,00 |
| 14.05.2025 | 223,45 | 224,00 | 219,90 | 223,50 | 0,02% | 15.086,00 |
| 13.05.2025 | 216,60 | 224,10 | 216,20 | 223,45 | 2,92% | 12.653,00 |
| 12.05.2025 | 211,80 | 219,30 | 211,60 | 217,10 | 4,00% | 14.849,00 |
| 09.05.2025 | 209,65 | 212,30 | 208,40 | 208,75 | -0,33% | 11.825,00 |
| 08.05.2025 | 208,20 | 210,90 | 206,70 | 209,45 | 1,18% | 12.999,00 |
| 07.05.2025 | 207,75 | 207,75 | 204,40 | 207,00 | 0,75% | 12.280,00 |
| 06.05.2025 | 206,70 | 209,90 | 203,70 | 205,45 | -1,04% | 6.222,00 |
| 05.05.2025 | 208,25 | 210,20 | 206,60 | 207,60 | 0,07% | 5.163,00 |
| 02.05.2025 | 205,45 | 209,90 | 203,40 | 207,45 | 2,24% | 14.099,00 |
| 30.04.2025 | 204,00 | 206,60 | 200,90 | 202,90 | -4,32% | 9.582,00 |
| 29.04.2025 | 217,50 | 219,00 | 209,60 | 212,05 | -2,71% | 6.322,00 |
| 28.04.2025 | 216,90 | 219,50 | 216,20 | 217,95 | 0,37% | 5.911,00 |
| 25.04.2025 | 216,65 | 219,60 | 214,60 | 217,15 | -0,16% | 9.802,00 |
| 24.04.2025 | 220,45 | 220,45 | 212,00 | 217,50 | -0,82% | 8.904,00 |
| 23.04.2025 | 208,65 | 219,45 | 207,00 | 219,30 | 6,77% | 8.071,00 |
| 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 |
| 15.04.2025 | 202,10 | 202,70 | 197,55 | 198,00 | -1,59% | 3.203,00 |
| 14.04.2025 | 199,65 | 203,40 | 198,75 | 201,20 | 2,11% | 1.640,00 |
| 11.04.2025 | 198,80 | 200,80 | 191,10 | 197,05 | -0,18% | 1.252,00 |
| 10.04.2025 | 203,30 | 207,50 | 193,65 | 197,40 | -2,28% | 1.872,00 |
| 09.04.2025 | 183,75 | 202,20 | 182,65 | 202,00 | 10,35% | 686,00 |
| 08.04.2025 | 189,80 | 194,40 | 181,15 | 183,05 | -2,27% | 4.159,00 |
| 07.04.2025 | 184,80 | 194,75 | 176,15 | 187,30 | -3,48% | 3.619,00 |
| 04.04.2025 | 194,60 | 198,70 | 183,00 | 194,05 | -0,21% | 4.234,00 |
| 03.04.2025 | 209,90 | 210,20 | 194,20 | 194,45 | -11,93% | 9.476,00 |
| 02.04.2025 | 222,20 | 222,70 | 219,30 | 220,80 | -0,81% | 352,00 |
| 01.04.2025 | 217,80 | 224,90 | 217,80 | 222,60 | 2,20% | 154,00 |
| 31.03.2025 | 218,90 | 219,20 | 214,50 | 217,80 | -1,13% | 1.831,00 |
| 28.03.2025 | 218,30 | 222,40 | 218,30 | 220,30 | -0,50% | 1.277,00 |
| 27.03.2025 | 219,50 | 222,20 | 217,70 | 221,40 | 0,54% | 846,00 |
| 26.03.2025 | 224,00 | 224,70 | 219,70 | 220,20 | -1,92% | 2.223,00 |
| 25.03.2025 | 224,50 | 224,50 | 224,50 | 224,50 | 1,17% | - |
| 24.03.2025 | 224,10 | 227,10 | 221,00 | 221,90 | -0,05% | 60,00 |
| 21.03.2025 | 221,70 | 224,60 | 221,30 | 222,00 | -0,09% | 133,00 |
| 20.03.2025 | 225,50 | 226,30 | 222,10 | 222,20 | -1,77% | 17,00 |
| 19.03.2025 | 223,00 | 227,00 | 222,10 | 226,20 | 1,43% | 370,00 |
| 18.03.2025 | 223,40 | 225,30 | 221,30 | 223,00 | -0,09% | 973,00 |
| 17.03.2025 | 223,50 | 224,50 | 219,50 | 223,20 | -0,45% | 554,00 |
| 15.03.2025 | 220,40 | 227,90 | 219,60 | 224,20 | -1,28% | 1.634,00 |
| 14.03.2025 | 227,10 | 227,10 | 227,10 | 227,10 | 3,37% | - |
| 13.03.2025 | 219,60 | 225,20 | 218,80 | 219,70 | -1,17% | 336,00 |
| 12.03.2025 | 221,90 | 224,00 | 219,00 | 222,30 | 0,23% | 586,00 |
| 11.03.2025 | 225,50 | 225,50 | 219,00 | 221,80 | -2,29% | 5.035,00 |
| 10.03.2025 | 237,60 | 238,20 | 225,10 | 227,00 | -4,54% | 985,00 |
| 07.03.2025 | 238,30 | 239,10 | 233,90 | 237,80 | -0,29% | 517,00 |
| 06.03.2025 | 240,10 | 243,50 | 234,90 | 238,50 | -0,04% | 1.483,00 |
| 05.03.2025 | 229,00 | 242,00 | 228,40 | 238,60 | -1,16% | 1.982,00 |
| 04.03.2025 | 246,10 | 246,10 | 236,80 | 241,40 | -1,87% | 1.604,00 |
| 03.03.2025 | 246,30 | 249,80 | 243,50 | 246,00 | 0,53% | 540,00 |
| 28.02.2025 | 242,60 | 246,40 | 241,50 | 244,70 | 0,49% | 607,00 |
| 27.02.2025 | 245,40 | 247,80 | 242,90 | 243,50 | -0,77% | 641,00 |
| 26.02.2025 | 246,50 | 248,30 | 245,10 | 245,40 | 0,37% | 648,00 |
| 25.02.2025 | 244,50 | 244,50 | 244,50 | 244,50 | 0,41% | - |
| 24.02.2025 | 247,30 | 248,50 | 243,50 | 243,50 | -0,33% | 134,00 |
| 21.02.2025 | 246,40 | 248,70 | 243,10 | 244,30 | -0,85% | 966,00 |
| 20.02.2025 | 250,20 | 251,30 | 245,60 | 246,40 | -1,04% | 1.273,00 |
| 19.02.2025 | 255,40 | 255,70 | 248,30 | 249,00 | -2,58% | 2.687,00 |
| 18.02.2025 | 259,50 | 260,80 | 254,40 | 255,60 | -1,62% | 2.730,00 |
| 17.02.2025 | 258,80 | 260,40 | 257,20 | 259,80 | 0,62% | 1.046,00 |
| 14.02.2025 | 261,20 | 262,50 | 257,80 | 258,20 | -0,88% | 1.033,00 |
| 13.02.2025 | 260,90 | 263,60 | 260,20 | 260,50 | -0,12% | 2.104,00 |
| 12.02.2025 | 254,70 | 260,80 | 254,70 | 260,80 | 2,52% | 1.028,00 |
| 11.02.2025 | 256,60 | 257,60 | 254,00 | 254,40 | -0,93% | 412,00 |
| 10.02.2025 | 253,70 | 258,60 | 252,90 | 256,80 | 1,34% | 2.227,00 |
| 07.02.2025 | 258,90 | 259,20 | 252,70 | 253,40 | -2,12% | 633,00 |
| 06.02.2025 | 252,20 | 259,20 | 252,20 | 258,90 | 2,62% | 2.231,00 |
| 05.02.2025 | 252,50 | 252,60 | 250,80 | 252,30 | -0,20% | 1.033,00 |
| 04.02.2025 | 253,00 | 253,70 | 251,30 | 252,80 | 0,00% | 1.215,00 |
| 03.02.2025 | 248,20 | 253,70 | 246,10 | 252,80 | -0,24% | 1.607,00 |
| 31.01.2025 | 258,90 | 259,80 | 253,10 | 253,40 | -2,12% | 2.263,00 |
| 30.01.2025 | 256,30 | 260,00 | 256,20 | 258,90 | 0,94% | 1.025,00 |
| 29.01.2025 | 254,30 | 257,40 | 252,00 | 256,50 | 1,02% | 1.085,00 |
| 28.01.2025 | 255,10 | 255,90 | 253,10 | 253,90 | -0,39% | 328,00 |
| 27.01.2025 | 254,90 | 254,90 | 254,90 | 254,90 | 0,51% | - |
| 24.01.2025 | 259,40 | 260,20 | 252,70 | 253,60 | -2,12% | 717,00 |
| 23.01.2025 | 258,00 | 259,80 | 254,90 | 259,10 | 0,43% | 1.763,00 |
| 22.01.2025 | 253,00 | 262,50 | 252,20 | 258,00 | 2,83% | 5.807,00 |
| 21.01.2025 | 241,70 | 252,20 | 241,20 | 250,90 | 3,34% | 3.606,00 |
| 20.01.2025 | 241,20 | 245,00 | 241,00 | 242,80 | 0,71% | 462,00 |
| 17.01.2025 | 242,20 | 243,00 | 240,10 | 241,10 | -0,41% | 444,00 |
| 16.01.2025 | 241,40 | 245,30 | 240,50 | 242,10 | -0,04% | 676,00 |