159,625€
0,68%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 159,10 | 160,40 | 157,05 | 159,50 | 0,66% | 11.907,00 |
| 12.08.2026 | 162,35 | 162,70 | 158,10 | 158,45 | -2,30% | 17.175,00 |
| 11.08.2026 | 167,48 | 167,95 | 161,05 | 162,18 | -2,80% | 11.516,00 |
| 10.08.2026 | 163,93 | 167,90 | 163,02 | 166,85 | 1,63% | 19.717,00 |
| 07.08.2026 | 164,55 | 165,75 | 162,95 | 164,18 | 0,17% | 18.235,00 |
| 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 |
| 16.06.2026 | 175,55 | 175,90 | 173,35 | 173,35 | -1,20% | 5.566,00 |
| 15.06.2026 | 179,15 | 180,40 | 174,90 | 175,45 | -0,34% | 11.841,00 |
| 12.06.2026 | 175,30 | 179,55 | 174,30 | 176,05 | 0,51% | 10.528,00 |
| 11.06.2026 | 171,75 | 175,35 | 171,40 | 175,15 | 2,22% | 6.527,00 |
| 10.06.2026 | 168,05 | 172,50 | 167,95 | 171,35 | 2,15% | 4.368,00 |
| 09.06.2026 | 164,85 | 169,55 | 164,15 | 167,75 | 2,04% | 6.167,00 |
| 08.06.2026 | 160,35 | 166,30 | 158,35 | 164,40 | 2,33% | 6.701,00 |
| 05.06.2026 | 160,25 | 164,55 | 159,70 | 160,65 | -0,03% | 4.176,00 |
| 04.06.2026 | 160,60 | 163,45 | 160,15 | 160,70 | -0,06% | 1.474,00 |
| 03.06.2026 | 166,05 | 166,35 | 160,80 | 160,80 | -3,13% | 3.381,00 |
| 02.06.2026 | 166,05 | 168,85 | 165,50 | 166,00 | 0,73% | 2.391,00 |
| 01.06.2026 | 167,50 | 167,95 | 163,45 | 164,80 | -1,08% | 4.122,00 |
| 29.05.2026 | 168,45 | 170,05 | 166,45 | 166,60 | -0,83% | 4.111,00 |
| 28.05.2026 | 165,05 | 169,90 | 165,05 | 168,00 | 0,87% | 11.462,00 |
| 27.05.2026 | 157,45 | 168,70 | 157,00 | 166,55 | 6,02% | 11.951,00 |
| 26.05.2026 | 157,10 | 157,95 | 155,20 | 157,10 | -0,98% | 2.630,00 |
| 25.05.2026 | 157,35 | 158,80 | 155,55 | 158,65 | 2,65% | 1.771,00 |
| 22.05.2026 | 151,60 | 157,30 | 151,35 | 154,55 | 2,86% | 4.031,00 |
| 21.05.2026 | 148,00 | 151,55 | 147,65 | 150,25 | 1,45% | 2.590,00 |
| 20.05.2026 | 146,25 | 149,00 | 144,30 | 148,10 | 1,26% | 6.401,00 |
| 19.05.2026 | 146,80 | 148,70 | 145,90 | 146,25 | -0,65% | 1.710,00 |
| 18.05.2026 | 144,80 | 149,45 | 143,55 | 147,20 | 1,45% | 1.517,00 |
| 15.05.2026 | 144,25 | 146,45 | 142,90 | 145,10 | -0,51% | 2.071,00 |
| 14.05.2026 | 143,65 | 147,00 | 143,40 | 145,85 | 1,18% | 2.880,00 |
| 13.05.2026 | 143,05 | 145,45 | 139,90 | 144,15 | 1,12% | 4.538,00 |
| 12.05.2026 | 140,95 | 143,95 | 139,95 | 142,55 | -0,07% | 2.239,00 |
| 11.05.2026 | 147,45 | 147,45 | 140,90 | 142,65 | -3,32% | 3.215,00 |
| 08.05.2026 | 148,25 | 150,10 | 146,25 | 147,55 | -1,76% | 6.864,00 |
| 07.05.2026 | 148,50 | 152,70 | 148,10 | 150,20 | 0,87% | 2.442,00 |
| 06.05.2026 | 143,85 | 150,50 | 143,50 | 148,90 | 4,45% | 11.030,00 |
| 05.05.2026 | 141,70 | 143,35 | 140,80 | 142,55 | 0,46% | 6.646,00 |
| 04.05.2026 | 148,30 | 148,45 | 141,05 | 141,90 | -3,99% | 2.520,00 |
| 30.04.2026 | 147,55 | 149,35 | 145,85 | 147,80 | -0,44% | 4.015,00 |
| 29.04.2026 | 141,35 | 150,30 | 141,20 | 148,45 | 8,08% | 16.836,00 |
| 28.04.2026 | 138,45 | 138,50 | 136,75 | 137,35 | -0,65% | 2.518,00 |
| 27.04.2026 | 137,15 | 139,15 | 136,55 | 138,25 | 1,54% | 2.964,00 |
| 24.04.2026 | 138,05 | 138,15 | 135,00 | 136,15 | -1,23% | 2.476,00 |
| 23.04.2026 | 140,60 | 141,25 | 136,40 | 137,85 | -2,82% | 1.757,00 |
| 22.04.2026 | 145,60 | 146,00 | 140,90 | 141,85 | -1,66% | 1.487,00 |
| 21.04.2026 | 145,90 | 146,90 | 144,10 | 144,25 | -0,07% | 2.271,00 |
| 20.04.2026 | 144,00 | 145,10 | 142,70 | 144,35 | -0,82% | 4.359,00 |
| 17.04.2026 | 141,60 | 147,95 | 141,45 | 145,55 | 2,86% | 2.826,00 |
| 16.04.2026 | 140,55 | 142,30 | 139,85 | 141,50 | 1,29% | 1.405,00 |
| 15.04.2026 | 138,30 | 140,15 | 136,65 | 139,70 | 1,56% | 717,00 |
| 14.04.2026 | 137,05 | 138,30 | 136,60 | 137,55 | 0,44% | 1.569,00 |
| 13.04.2026 | 136,25 | 136,95 | 135,35 | 136,95 | -0,65% | 2.438,00 |
| 10.04.2026 | 137,80 | 140,10 | 137,15 | 137,85 | 0,66% | 2.889,00 |
| 09.04.2026 | 136,95 | 138,45 | 135,00 | 136,95 | -0,47% | 4.219,00 |
| 08.04.2026 | 139,85 | 140,10 | 136,75 | 137,60 | 4,05% | 2.390,00 |
| 07.04.2026 | 135,50 | 136,55 | 130,50 | 132,25 | -1,89% | 2.542,00 |
| 02.04.2026 | 135,20 | 136,05 | 132,65 | 134,80 | -1,39% | 4.652,00 |
| 01.04.2026 | 137,40 | 141,70 | 135,85 | 136,70 | -1,51% | 2.902,00 |
| 31.03.2026 | 133,65 | 138,95 | 133,35 | 138,80 | 4,72% | 1.809,00 |
| 30.03.2026 | 132,35 | 134,30 | 130,60 | 132,55 | 0,84% | 2.076,00 |
| 27.03.2026 | 134,45 | 134,80 | 131,35 | 131,45 | -1,79% | 1.883,00 |
| 26.03.2026 | 132,05 | 135,95 | 131,25 | 133,85 | 0,68% | 3.046,00 |
| 25.03.2026 | 133,95 | 135,85 | 132,50 | 132,95 | -0,52% | 2.207,00 |
| 24.03.2026 | 133,15 | 134,40 | 131,60 | 133,65 | -0,34% | 3.759,00 |