178,125€
1,64%
Echtzeit-Aktienkurs ADIDAS AG NA O.N.
Bid:
Ask:
Aktienkurse zur ADIDAS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 176,10 | 181,80 | 175,45 | 178,13 | 6,03% | 29.616,00 |
| 03.11.2026 | 167,20 | 171,65 | 165,50 | 168,00 | -2,07% | 5.358,00 |
| 02.11.2026 | 167,75 | 173,00 | 167,45 | 171,55 | 2,36% | 3.271,00 |
| 30.10.2026 | 166,50 | 170,20 | 166,30 | 167,60 | 0,24% | 10.537,00 |
| 29.10.2026 | 158,15 | 167,05 | 158,15 | 167,20 | 5,79% | 3.372,00 |
| 28.10.2026 | 157,15 | 157,20 | 156,60 | 158,05 | 0,48% | 750,00 |
| 27.10.2026 | 159,05 | 160,20 | 157,05 | 157,30 | -1,16% | 4.855,00 |
| 26.10.2026 | 158,20 | 161,15 | 157,75 | 159,15 | 1,60% | 2.285,00 |
| 23.10.2026 | 158,05 | 158,75 | 155,75 | 156,65 | -1,07% | 1.962,00 |
| 22.10.2026 | 160,15 | 160,35 | 157,20 | 158,35 | -1,19% | 2.754,00 |
| 21.10.2026 | 163,25 | 163,55 | 156,25 | 160,25 | -1,29% | 5.222,00 |
| 20.10.2026 | 156,90 | 162,85 | 156,90 | 162,35 | 3,44% | 1.655,00 |
| 19.10.2026 | 158,30 | 159,25 | 156,05 | 156,95 | 0,06% | 2.516,00 |
| 16.10.2026 | 158,25 | 159,50 | 156,35 | 156,85 | -0,48% | 5.193,00 |
| 15.10.2026 | 153,00 | 158,40 | 152,90 | 157,60 | 2,11% | 2.678,00 |
| 14.10.2026 | 153,15 | 155,75 | 152,95 | 154,35 | 1,15% | 2.117,00 |
| 13.10.2026 | 148,70 | 153,30 | 148,70 | 152,60 | 2,35% | 1.355,00 |
| 12.10.2026 | 150,55 | 151,40 | 148,90 | 149,10 | -0,33% | 3.545,00 |
| 09.10.2026 | 147,55 | 150,30 | 146,55 | 149,60 | 2,01% | 2.043,00 |
| 08.10.2026 | 146,85 | 147,05 | 144,75 | 146,65 | -0,14% | 2.182,00 |
| 07.10.2026 | 143,70 | 147,25 | 143,70 | 146,85 | 2,01% | 1.353,00 |
| 06.10.2026 | 142,70 | 145,65 | 142,70 | 143,95 | 0,14% | 1.449,00 |
| 02.10.2026 | 140,75 | 145,20 | 139,45 | 143,75 | 0,52% | 6.683,00 |
| 01.10.2026 | 144,70 | 145,70 | 142,55 | 143,00 | -1,45% | 5.636,00 |
| 30.09.2026 | 146,05 | 147,15 | 145,10 | 145,10 | 0,00% | 1.011,00 |
| 29.09.2026 | 148,00 | 148,30 | 145,05 | 145,10 | -2,32% | 2.390,00 |
| 28.09.2026 | 146,55 | 148,55 | 146,15 | 148,55 | 2,34% | 710,00 |
| 25.09.2026 | 142,30 | 147,30 | 142,30 | 145,15 | 1,82% | 4.210,00 |
| 24.09.2026 | 143,90 | 144,95 | 142,05 | 142,55 | -0,94% | 1.131,00 |
| 23.09.2026 | 147,50 | 148,65 | 143,60 | 143,90 | -2,47% | 2.523,00 |
| 22.09.2026 | 143,10 | 148,65 | 143,05 | 147,55 | 3,04% | 7.250,00 |
| 21.09.2026 | 142,65 | 144,30 | 140,15 | 143,20 | 1,38% | 1.269,00 |
| 18.09.2026 | 142,25 | 143,05 | 140,80 | 141,25 | -0,84% | 1.838,00 |
| 17.09.2026 | 144,70 | 145,10 | 142,20 | 142,45 | -0,70% | 1.248,00 |
| 16.09.2026 | 142,65 | 145,15 | 141,70 | 143,45 | 1,24% | 2.047,00 |
| 15.09.2026 | 143,30 | 144,80 | 141,60 | 141,70 | -1,49% | 1.728,00 |
| 14.09.2026 | 140,50 | 144,30 | 140,50 | 143,85 | 0,59% | 3.733,00 |
| 11.09.2026 | 143,25 | 143,55 | 141,20 | 143,00 | 0,35% | 1.669,00 |
| 10.09.2026 | 146,70 | 146,80 | 139,45 | 142,50 | -2,66% | 7.788,00 |
| 09.09.2026 | 147,05 | 148,80 | 145,95 | 146,40 | -0,48% | 956,00 |
| 08.09.2026 | 147,35 | 149,95 | 145,80 | 147,10 | -0,44% | 1.526,00 |
| 07.09.2026 | 148,95 | 148,95 | 147,35 | 147,75 | -0,74% | 2.066,00 |
| 04.09.2026 | 147,20 | 149,90 | 146,90 | 148,85 | 0,17% | 4.007,00 |
| 03.09.2026 | 149,15 | 150,45 | 146,95 | 148,60 | -0,57% | 1.584,00 |
| 02.09.2026 | 149,20 | 151,20 | 148,70 | 149,45 | 0,23% | 2.708,00 |
| 01.09.2026 | 151,10 | 151,80 | 147,80 | 149,10 | -1,32% | 3.524,00 |
| 31.08.2026 | 154,20 | 154,30 | 151,10 | 151,10 | -1,60% | 1.895,00 |
| 28.08.2026 | 152,50 | 155,30 | 152,40 | 153,55 | 0,52% | 2.132,00 |
| 27.08.2026 | 151,15 | 153,30 | 150,20 | 152,75 | 1,06% | 1.568,00 |
| 26.08.2026 | 152,70 | 154,10 | 150,60 | 151,15 | -0,89% | 2.831,00 |
| 25.08.2026 | 155,55 | 156,40 | 152,15 | 152,50 | -1,68% | 3.582,00 |
| 24.08.2026 | 153,95 | 156,40 | 153,15 | 155,10 | 0,78% | 2.214,00 |
| 21.08.2026 | 151,70 | 154,55 | 151,05 | 153,90 | 1,68% | 2.352,00 |
| 20.08.2026 | 155,60 | 155,90 | 148,70 | 151,35 | -2,76% | 4.481,00 |
| 19.08.2026 | 155,15 | 156,40 | 154,00 | 155,65 | 0,78% | 2.089,00 |
| 18.08.2026 | 151,40 | 154,70 | 150,75 | 154,45 | 1,28% | 2.285,00 |
| 17.08.2026 | 158,05 | 158,20 | 152,05 | 152,50 | -3,24% | 4.681,00 |
| 14.08.2026 | 159,40 | 161,10 | 156,95 | 157,60 | -0,88% | 2.937,00 |
| 13.08.2026 | 159,05 | 159,80 | 157,30 | 159,00 | 0,28% | 3.772,00 |
| 12.08.2026 | 162,35 | 162,35 | 158,10 | 158,55 | -2,04% | 3.972,00 |
| 11.08.2026 | 167,25 | 167,65 | 161,05 | 161,85 | -2,62% | 2.274,00 |
| 10.08.2026 | 163,45 | 167,70 | 163,35 | 166,20 | 1,62% | 2.915,00 |
| 07.08.2026 | 164,30 | 165,65 | 163,20 | 163,55 | -0,21% | 3.793,00 |
| 06.08.2026 | 162,45 | 165,20 | 162,45 | 163,90 | 1,17% | 2.674,00 |
| 05.08.2026 | 161,65 | 164,30 | 160,30 | 162,00 | 0,71% | 4.157,00 |
| 04.08.2026 | 160,70 | 163,45 | 159,85 | 160,85 | -3,01% | 5.435,00 |
| 03.08.2026 | 161,30 | 167,50 | 160,80 | 165,85 | 4,14% | 11.610,00 |
| 31.07.2026 | 158,95 | 162,05 | 157,80 | 159,25 | 0,63% | 16.771,00 |
| 30.07.2026 | 178,00 | 178,00 | 147,45 | 158,25 | -12,35% | 85.973,00 |
| 29.07.2026 | 179,50 | 182,15 | 179,20 | 180,55 | -0,11% | 3.972,00 |
| 28.07.2026 | 179,10 | 181,65 | 179,10 | 180,75 | 0,64% | 3.320,00 |
| 27.07.2026 | 175,25 | 180,30 | 174,65 | 179,60 | 4,09% | 36.411,00 |
| 24.07.2026 | 171,15 | 174,20 | 166,85 | 172,55 | 1,05% | 22.425,00 |
| 23.07.2026 | 178,35 | 179,30 | 168,15 | 170,75 | -4,64% | 8.172,00 |
| 22.07.2026 | 178,75 | 181,05 | 176,60 | 179,05 | 0,36% | 22.568,00 |
| 21.07.2026 | 180,35 | 181,45 | 178,05 | 178,40 | -1,03% | 23.936,00 |
| 20.07.2026 | 180,05 | 182,80 | 179,85 | 180,25 | 0,08% | 2.570,00 |
| 17.07.2026 | 180,65 | 182,75 | 180,10 | 180,10 | -1,04% | 3.352,00 |
| 16.07.2026 | 182,65 | 183,35 | 179,45 | 182,00 | -0,05% | 6.247,00 |
| 15.07.2026 | 179,35 | 183,95 | 179,20 | 182,10 | 1,39% | 4.340,00 |
| 14.07.2026 | 182,55 | 183,45 | 179,40 | 179,60 | -1,64% | 2.513,00 |
| 13.07.2026 | 179,95 | 184,30 | 179,85 | 182,60 | 0,61% | 1.353,00 |
| 10.07.2026 | 181,05 | 182,00 | 179,95 | 181,50 | 0,08% | 18.218,00 |
| 09.07.2026 | 180,05 | 182,20 | 178,85 | 181,35 | 0,55% | 18.457,00 |
| 08.07.2026 | 186,30 | 186,30 | 178,70 | 180,35 | -3,32% | 7.369,00 |
| 07.07.2026 | 184,60 | 188,45 | 184,40 | 186,55 | 0,84% | 2.002,00 |
| 06.07.2026 | 184,60 | 188,70 | 183,85 | 185,00 | -0,08% | 9.128,00 |
| 03.07.2026 | 184,05 | 185,95 | 182,15 | 185,15 | 1,48% | 2.303,00 |
| 02.07.2026 | 181,95 | 185,95 | 181,05 | 182,45 | 1,36% | 4.614,00 |
| 01.07.2026 | 174,80 | 180,85 | 174,80 | 180,00 | 1,21% | 6.095,00 |
| 30.06.2026 | 180,00 | 181,45 | 173,65 | 177,85 | -1,50% | 7.968,00 |
| 29.06.2026 | 180,90 | 183,00 | 179,30 | 180,55 | 0,08% | 6.358,00 |
| 26.06.2026 | 176,55 | 181,10 | 176,55 | 180,40 | 1,83% | 8.376,00 |
| 25.06.2026 | 174,50 | 181,90 | 174,10 | 177,15 | 1,75% | 6.278,00 |
| 24.06.2026 | 171,30 | 176,50 | 170,85 | 174,10 | 1,52% | 2.230,00 |
| 23.06.2026 | 172,10 | 176,20 | 171,50 | 171,50 | -1,10% | 4.158,00 |
| 22.06.2026 | 174,90 | 174,90 | 170,90 | 173,40 | -0,34% | 3.371,00 |
| 19.06.2026 | 176,10 | 177,45 | 173,55 | 174,00 | -1,44% | 3.629,00 |
| 18.06.2026 | 172,30 | 177,85 | 169,60 | 176,55 | 2,76% | 3.394,00 |
| 17.06.2026 | 173,55 | 174,85 | 171,80 | 171,80 | -0,89% | 2.195,00 |