179,800€
-0,25%
Echtzeit-Aktienkurs adidas AG
Bid:
Ask:
Aktienkurse zur adidas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 181,13 | 181,55 | 178,80 | 179,73 | -0,44% | 33.427,00 |
| 20.07.2026 | 180,52 | 183,00 | 180,18 | 180,52 | 0,14% | 11.338,00 |
| 17.07.2026 | 180,90 | 182,90 | 180,00 | 180,27 | -1,11% | 13.731,00 |
| 16.07.2026 | 183,00 | 183,35 | 179,27 | 182,30 | -0,11% | 23.023,00 |
| 15.07.2026 | 179,77 | 183,95 | 179,05 | 182,50 | 1,61% | 18.857,00 |
| 14.07.2026 | 182,58 | 183,52 | 179,48 | 179,60 | -1,86% | 12.404,00 |
| 13.07.2026 | 180,05 | 184,30 | 179,95 | 183,00 | 0,43% | 5.977,00 |
| 10.07.2026 | 181,18 | 182,60 | 179,90 | 182,23 | 0,30% | 32.445,00 |
| 09.07.2026 | 180,43 | 182,27 | 178,70 | 181,68 | 1,03% | 25.405,00 |
| 08.07.2026 | 187,05 | 187,33 | 177,45 | 179,83 | -3,89% | 23.472,00 |
| 07.07.2026 | 184,85 | 188,48 | 184,70 | 187,10 | 1,00% | 8.976,00 |
| 06.07.2026 | 184,75 | 188,75 | 183,85 | 185,25 | -0,08% | 21.656,00 |
| 03.07.2026 | 183,65 | 186,10 | 181,85 | 185,40 | 1,39% | 10.800,00 |
| 02.07.2026 | 181,75 | 185,95 | 180,83 | 182,85 | 1,67% | 12.694,00 |
| 01.07.2026 | 177,80 | 180,98 | 175,55 | 179,85 | 0,98% | 12.922,00 |
| 30.06.2026 | 177,45 | 181,60 | 173,45 | 178,10 | -1,93% | 16.806,00 |
| 29.06.2026 | 181,58 | 183,18 | 179,13 | 181,60 | 0,47% | 18.149,00 |
| 26.06.2026 | 176,75 | 181,43 | 176,45 | 180,75 | 1,82% | 27.167,00 |
| 25.06.2026 | 175,35 | 181,95 | 174,20 | 177,52 | 1,25% | 14.196,00 |
| 24.06.2026 | 171,55 | 176,58 | 170,50 | 175,33 | 2,20% | 8.229,00 |
| 23.06.2026 | 172,30 | 176,50 | 171,15 | 171,55 | -1,44% | 9.721,00 |
| 22.06.2026 | 174,45 | 175,25 | 170,70 | 174,05 | -0,10% | 18.912,00 |
| 19.06.2026 | 176,43 | 177,55 | 173,40 | 174,23 | -1,54% | 14.811,00 |
| 18.06.2026 | 172,55 | 178,10 | 169,60 | 176,95 | 2,89% | 13.620,00 |
| 17.06.2026 | 173,83 | 174,93 | 171,77 | 171,98 | -0,91% | 13.375,00 |
| 16.06.2026 | 175,70 | 176,13 | 173,30 | 173,55 | -1,20% | 19.903,00 |
| 15.06.2026 | 179,25 | 180,45 | 174,83 | 175,65 | -0,52% | 29.276,00 |
| 12.06.2026 | 175,25 | 179,65 | 174,02 | 176,58 | 0,70% | 18.624,00 |
| 11.06.2026 | 171,40 | 175,68 | 171,18 | 175,35 | 2,33% | 14.541,00 |
| 10.06.2026 | 168,83 | 172,55 | 167,52 | 171,35 | 2,04% | 10.573,00 |
| 09.06.2026 | 164,75 | 169,70 | 164,10 | 167,93 | 2,02% | 16.292,00 |
| 08.06.2026 | 159,33 | 166,40 | 158,30 | 164,60 | 2,47% | 20.385,00 |
| 05.06.2026 | 160,38 | 164,55 | 159,45 | 160,63 | -0,11% | 12.004,00 |
| 04.06.2026 | 161,08 | 163,45 | 160,05 | 160,80 | -0,45% | 10.181,00 |
| 03.06.2026 | 166,30 | 166,48 | 161,08 | 161,52 | -2,80% | 11.772,00 |
| 02.06.2026 | 165,70 | 169,25 | 165,40 | 166,18 | 0,42% | 6.471,00 |
| 01.06.2026 | 167,27 | 168,00 | 163,10 | 165,48 | -0,85% | 11.288,00 |
| 29.05.2026 | 168,23 | 170,30 | 166,43 | 166,90 | -0,71% | 10.320,00 |
| 28.05.2026 | 165,90 | 170,10 | 165,75 | 168,10 | 0,87% | 17.419,00 |
| 27.05.2026 | 157,30 | 168,93 | 157,20 | 166,65 | 6,08% | 20.401,00 |
| 26.05.2026 | 157,77 | 157,95 | 155,10 | 157,10 | -0,68% | 10.043,00 |
| 25.05.2026 | 157,08 | 158,95 | 155,25 | 158,18 | 1,98% | 6.858,00 |
| 22.05.2026 | 151,35 | 157,45 | 151,20 | 155,10 | 2,60% | 17.311,00 |
| 21.05.2026 | 147,98 | 151,65 | 147,70 | 151,18 | 1,75% | 12.869,00 |
| 20.05.2026 | 146,10 | 149,38 | 144,20 | 148,58 | 1,50% | 17.367,00 |
| 19.05.2026 | 147,23 | 148,80 | 145,90 | 146,38 | -0,95% | 8.903,00 |
| 18.05.2026 | 144,55 | 149,58 | 143,05 | 147,77 | 1,72% | 10.014,00 |
| 15.05.2026 | 144,68 | 146,55 | 142,80 | 145,27 | -0,33% | 10.274,00 |
| 14.05.2026 | 144,45 | 147,63 | 143,30 | 145,75 | 0,99% | 18.066,00 |
| 13.05.2026 | 142,73 | 145,50 | 139,75 | 144,33 | 1,44% | 15.503,00 |
| 12.05.2026 | 141,05 | 144,20 | 139,95 | 142,27 | 0,02% | 11.518,00 |
| 11.05.2026 | 146,52 | 146,73 | 140,80 | 142,25 | -3,58% | 9.715,00 |
| 08.05.2026 | 148,08 | 150,25 | 146,43 | 147,52 | -2,04% | 20.222,00 |
| 07.05.2026 | 148,43 | 153,18 | 148,30 | 150,60 | 1,23% | 13.372,00 |
| 06.05.2026 | 143,93 | 150,58 | 143,10 | 148,77 | 4,15% | 20.720,00 |
| 05.05.2026 | 141,80 | 143,58 | 140,60 | 142,85 | 1,04% | 22.210,00 |
| 04.05.2026 | 148,25 | 148,52 | 141,20 | 141,38 | -4,36% | 8.197,00 |
| 30.04.2026 | 147,60 | 149,55 | 145,77 | 147,83 | -0,49% | 13.140,00 |
| 29.04.2026 | 142,83 | 150,45 | 142,58 | 148,55 | 7,66% | 33.696,00 |
| 28.04.2026 | 138,30 | 138,55 | 136,75 | 137,98 | -0,23% | 17.505,00 |
| 27.04.2026 | 136,85 | 139,25 | 136,77 | 138,30 | 1,02% | 10.547,00 |
| 24.04.2026 | 138,15 | 138,58 | 134,90 | 136,90 | -0,53% | 9.296,00 |
| 23.04.2026 | 140,88 | 141,63 | 136,70 | 137,63 | -2,91% | 9.427,00 |
| 22.04.2026 | 145,75 | 146,08 | 140,70 | 141,75 | -1,99% | 12.291,00 |
| 21.04.2026 | 145,50 | 146,95 | 144,45 | 144,63 | -0,22% | 11.795,00 |
| 20.04.2026 | 142,95 | 145,75 | 142,48 | 144,95 | -0,62% | 22.124,00 |
| 17.04.2026 | 142,43 | 148,05 | 141,52 | 145,85 | 2,98% | 7.506,00 |
| 16.04.2026 | 140,33 | 142,35 | 140,00 | 141,63 | 1,27% | 9.266,00 |
| 15.04.2026 | 138,45 | 140,10 | 136,52 | 139,85 | 1,41% | 6.918,00 |
| 14.04.2026 | 137,55 | 138,35 | 136,38 | 137,90 | 0,16% | 11.294,00 |
| 13.04.2026 | 136,23 | 137,70 | 135,27 | 137,68 | -0,29% | 7.921,00 |
| 10.04.2026 | 137,95 | 140,13 | 137,33 | 138,08 | 0,62% | 7.161,00 |
| 09.04.2026 | 136,83 | 138,68 | 134,93 | 137,23 | -0,67% | 35.670,00 |
| 08.04.2026 | 138,68 | 140,20 | 136,35 | 138,15 | 4,46% | 7.682,00 |
| 07.04.2026 | 135,00 | 136,85 | 130,48 | 132,25 | -1,89% | 7.493,00 |
| 02.04.2026 | 134,15 | 136,23 | 132,55 | 134,80 | -1,66% | 14.807,00 |
| 01.04.2026 | 137,05 | 141,83 | 135,70 | 137,08 | -1,60% | 9.625,00 |
| 31.03.2026 | 134,23 | 139,30 | 133,52 | 139,30 | 4,58% | 6.678,00 |
| 30.03.2026 | 131,45 | 134,35 | 130,45 | 133,20 | 1,43% | 5.616,00 |
| 27.03.2026 | 134,58 | 134,93 | 131,30 | 131,33 | -2,11% | 9.652,00 |
| 26.03.2026 | 132,20 | 136,18 | 131,15 | 134,15 | 0,75% | 15.400,00 |
| 25.03.2026 | 133,93 | 135,88 | 132,30 | 133,15 | -0,62% | 8.050,00 |
| 24.03.2026 | 132,98 | 134,60 | 131,50 | 133,98 | -0,28% | 22.685,00 |
| 23.03.2026 | 130,77 | 138,77 | 129,95 | 134,35 | 1,53% | 9.728,00 |
| 20.03.2026 | 134,27 | 136,23 | 131,77 | 132,33 | -1,65% | 11.363,00 |
| 19.03.2026 | 136,25 | 136,60 | 131,35 | 134,55 | -1,55% | 12.166,00 |
| 18.03.2026 | 141,15 | 141,93 | 136,20 | 136,68 | -2,10% | 31.807,00 |
| 17.03.2026 | 140,80 | 141,80 | 138,95 | 139,60 | -0,99% | 5.483,00 |
| 16.03.2026 | 140,30 | 141,30 | 136,35 | 141,00 | 1,81% | 3.304,00 |
| 13.03.2026 | 141,55 | 141,55 | 137,55 | 138,50 | -1,32% | 3.593,00 |
| 12.03.2026 | 138,35 | 141,55 | 138,05 | 140,35 | 0,18% | 3.737,00 |
| 11.03.2026 | 141,15 | 141,30 | 139,10 | 140,10 | -0,28% | 2.112,00 |
| 10.03.2026 | 141,65 | 142,75 | 137,60 | 140,50 | -0,46% | 6.238,00 |
| 09.03.2026 | 139,15 | 142,20 | 136,25 | 141,15 | -1,05% | 12.326,00 |
| 06.03.2026 | 146,10 | 148,60 | 141,95 | 142,65 | -1,72% | 2.901,00 |
| 05.03.2026 | 140,80 | 148,95 | 139,90 | 145,15 | 2,65% | 26.068,00 |
| 04.03.2026 | 144,05 | 145,40 | 135,05 | 141,40 | -4,88% | 25.868,00 |
| 03.03.2026 | 150,35 | 150,35 | 145,15 | 148,65 | -2,24% | 3.618,00 |
| 02.03.2026 | 153,00 | 155,00 | 151,05 | 152,05 | -3,80% | 9.671,00 |
| 27.02.2026 | 161,70 | 163,35 | 157,65 | 158,05 | -2,59% | 3.463,00 |