adidas AG ADS
XETR · Deutschland · Kurzlebige Konsumgüter
€143,90-1,40 (-0,96 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €143,85 | -1,00 % | €142,60 | €144,30 | €142,50 | 106,81K |
| 2026-09-30 | €145,30 | -0,31 % | €146,00 | €147,15 | €145,20 | 432,73K |
| 2026-09-29 | €145,75 | -1,42 % | €147,50 | €147,85 | €145,05 | 326,55K |
| 2026-09-28 | €147,85 | +0,92 % | €147,60 | €148,40 | €146,05 |
| 373,27K |
| 2026-09-25 | €146,50 | +2,99 % | €143,90 | €146,50 | €143,90 | 439,25K |
| 2026-09-24 | €142,25 | -1,52 % | €143,90 | €145,10 | €142,15 | 356,65K |
| 2026-09-23 | €144,45 | -1,63 % | €146,50 | €147,20 | €143,75 | 388,72K |
| 2026-09-22 | €146,85 | +2,58 % | €143,95 | €148,75 | €143,55 | 560,36K |
| 2026-09-21 | €143,15 | +0,63 % | €142,25 | €144,55 | €140,05 | 469,19K |
| 2026-09-18 | €142,25 | -0,11 % | €142,40 | €143,25 | €140,60 | 1,39M |
| 2026-09-17 | €142,40 | -1,56 % | €144,55 | €145,10 | €142,40 | 495,73K |
| 2026-09-16 | €144,65 | +1,94 % | €142,45 | €145,25 | €141,65 | 540,67K |
| 2026-09-15 | €141,90 | -1,39 % | €143,80 | €144,85 | €141,45 | 462,58K |
| 2026-09-14 | €143,90 | +0,81 % | €141,05 | €143,95 | €140,50 | 463,16K |
| 2026-09-11 | €142,75 | +0,04 % | €142,95 | €143,60 | €141,20 | 470,23K |
| 2026-09-10 | €142,70 | -2,56 % | €144,50 | €144,65 | €139,35 | 1,24M |
| 2026-09-09 | €146,45 | -0,95 % | €146,25 | €148,80 | €145,95 | 562,99K |
| 2026-09-08 | €147,85 | +0,17 % | €146,25 | €149,95 | €145,75 | 504,60K |
| 2026-09-07 | €147,60 | -1,04 % | €147,50 | €149,30 | €147,35 | 204,63K |
| 2026-09-04 | €149,15 | +0,30 % | €148,35 | €150,00 | €147,20 | 514,42K |
| 2026-09-03 | €148,70 | -0,57 % | €149,55 | €149,60 | €146,85 | 551,99K |
| 2026-09-02 | €149,55 | +1,08 % | €148,15 | €151,35 | €148,10 | 580,68K |
| 2026-09-01 | €147,95 | -2,28 % | €151,00 | €151,80 | €147,60 | 512,47K |
| 2026-08-31 | €151,40 | -1,82 % | €154,00 | €154,75 | €151,40 | 502,48K |
| 2026-08-28 | €154,20 | +0,72 % | €151,90 | €155,30 | €151,50 | 424,48K |
| 2026-08-27 | €153,10 | +1,59 % | €150,25 | €153,50 | €149,90 | 471,88K |
| 2026-08-26 | €150,70 | -1,25 % | €152,80 | €154,20 | €150,70 | 468,02K |
| 2026-08-25 | €152,60 | -1,71 % | €155,55 | €156,45 | €151,90 | 686,81K |
| 2026-08-24 | €155,25 | +0,52 % | €154,25 | €156,50 | €154,25 | 321,76K |
| 2026-08-21 | €154,45 | +2,28 % | €152,40 | €154,65 | €151,50 | 497,60K |
| 2026-08-20 | €151,00 | -3,14 % | €155,90 | €156,05 | €148,50 | 749,67K |
| 2026-08-19 | €155,90 | +0,78 % | €154,55 | €156,05 | €153,95 | 319,11K |
| 2026-08-18 | €154,70 | +1,38 % | €151,40 | €154,70 | €150,70 | 608,22K |
| 2026-08-17 | €152,60 | -3,14 % | €157,25 | €157,30 | €151,85 | 747,27K |
| 2026-08-14 | €157,55 | -1,07 % | €159,00 | €161,20 | €156,90 | 508,65K |
| 2026-08-13 | €159,25 | +0,47 % | €160,35 | €160,70 | €157,05 | 618,72K |
| 2026-08-12 | €158,50 | -2,28 % | €161,40 | €161,40 | €158,05 | 943,92K |
| 2026-08-11 | €162,20 | -3,08 % | €166,30 | €167,90 | €161,00 | 780,95K |
| 2026-08-10 | €167,35 | +2,01 % | €164,00 | €167,90 | €163,70 | 570,38K |
| 2026-08-07 | €164,05 | -0,46 % | €164,80 | €165,80 | €162,95 | 485,55K |
| 2026-08-06 | €164,80 | +1,10 % | €163,35 | €165,30 | €163,30 | 548,91K |
| 2026-08-05 | €163,00 | +1,46 % | €161,25 | €164,65 | €160,20 | 870,87K |
| 2026-08-04 | €160,65 | -2,52 % | €163,00 | €163,15 | €159,75 | 900,93K |
| 2026-08-03 | €164,80 | +3,39 % | €161,00 | €167,70 | €161,00 | 1,39M |
| 2026-07-31 | €159,40 | -1,15 % | €159,00 | €163,35 | €157,55 | 1,98M |
| 2026-07-30 | €161,25 | -11,52 % | €157,25 | €163,75 | €147,05 | 5,87M |
| 2026-07-29 | €182,25 | +0,64 % | €180,65 | €182,25 | €179,25 | 653,75K |
| 2026-07-28 | €181,10 | +0,81 % | €180,30 | €181,80 | €179,05 | 397,13K |
| 2026-07-27 | €179,65 | +3,49 % | €176,70 | €180,35 | €175,80 | 583,88K |
| 2026-07-24 | €173,60 | -1,64 % | €171,00 | €174,55 | €166,65 | 1,05M |
| 2026-07-23 | €176,50 | -1,53 % | €178,00 | €179,40 | €175,15 | 749,12K |
| 2026-07-22 | €179,25 | -0,08 % | €178,50 | €181,35 | €176,45 | 604,05K |
| 2026-07-21 | €179,40 | -1,16 % | €180,45 | €181,60 | €178,80 | 480,30K |
| 2026-07-20 | €181,50 | +0,22 % | €180,75 | €183,05 | €180,40 | 424,34K |
| 2026-07-17 | €181,10 | -1,01 % | €181,00 | €182,90 | €180,30 | 421,98K |
| 2026-07-16 | €182,95 | +0,03 % | €182,10 | €183,30 | €179,30 | 597,15K |
| 2026-07-15 | €182,90 | +1,27 % | €180,80 | €183,95 | €179,00 | 460,98K |
| 2026-07-14 | €180,60 | -1,63 % | €180,50 | €183,55 | €179,50 | 607,44K |
| 2026-07-13 | €183,60 | +0,96 % | €180,45 | €184,35 | €180,30 | 438,71K |
| 2026-07-10 | €181,85 | +0,17 % | €182,05 | €182,55 | €179,95 | 483,37K |
| 2026-07-09 | €181,55 | +1,34 % | €180,25 | €182,20 | €178,75 | 404,83K |
| 2026-07-08 | €179,15 | -4,66 % | €186,25 | €187,10 | €178,75 | 887,06K |
| 2026-07-07 | €187,90 | +1,35 % | €186,60 | €188,50 | €185,95 | 568,18K |
| 2026-07-06 | €185,40 | +0,05 % | €185,95 | €188,80 | €185,05 | 531,24K |
| 2026-07-03 | €185,30 | +0,87 % | €182,25 | €186,10 | €181,90 | 276,57K |
| 2026-07-02 | €183,70 | +1,49 % | €182,50 | €186,00 | €181,80 | 913,35K |
| 2026-07-01 | €181,00 | +0,89 % | €179,00 | €181,00 | €175,50 | 652,11K |
| 2026-06-30 | €179,40 | -0,83 % | €178,00 | €181,55 | €176,75 | 734,65K |
| 2026-06-29 | €180,90 | -0,44 % | €180,75 | €183,15 | €179,10 | 687,10K |
| 2026-06-26 | €181,70 | +2,14 % | €178,65 | €181,70 | €176,45 | 612,53K |
| 2026-06-25 | €177,90 | +1,08 % | €176,95 | €182,00 | €176,75 | 764,67K |
| 2026-06-24 | €176,00 | +2,86 % | €172,00 | €176,60 | €170,75 | 596,01K |
| 2026-06-23 | €171,10 | -1,95 % | €173,15 | €176,55 | €171,10 | 635,45K |
| 2026-06-22 | €174,50 | -0,23 % | €173,15 | €174,50 | €170,75 | 564,82K |
| 2026-06-19 | €174,90 | -1,71 % | €176,40 | €177,50 | €173,40 | 1,26M |
| 2026-06-18 | €177,95 | +2,80 % | €171,00 | €178,15 | €169,50 | 952,98K |
| 2026-06-17 | €173,10 | -0,63 % | €173,85 | €174,90 | €172,80 | 478,33K |
| 2026-06-16 | €174,20 | -1,22 % | €175,50 | €176,05 | €173,20 | 351,97K |
| 2026-06-15 | €176,35 | 0,00 % | €180,00 | €180,50 | €175,35 | 648,53K |
| 2026-06-12 | €176,35 | +1,76 % | €175,85 | €179,60 | €175,45 | 814,48K |
| 2026-06-11 | €173,30 | +0,70 % | €171,50 | €175,00 | €171,45 | 650,96K |
| 2026-06-10 | €172,10 | +2,84 % | €170,00 | €172,60 | €167,50 | 809,72K |
| 2026-06-09 | €167,35 | +1,70 % | €164,35 | €169,70 | €164,10 | 630,17K |
| 2026-06-08 | €164,55 | +1,92 % | €159,35 | €166,35 | €158,45 | 565,86K |
| 2026-06-05 | €161,45 | +0,56 % | €160,70 | €164,60 | €160,70 | 459,15K |
| 2026-06-04 | €160,55 | -0,65 % | €162,20 | €163,50 | €160,05 | 442,62K |
| 2026-06-03 | €161,60 | -3,15 % | €165,70 | €166,40 | €161,60 | 553,77K |
| 2026-06-02 | €166,85 | +1,12 % | €166,75 | €169,20 | €165,40 | 606,44K |
| 2026-06-01 | €165,00 | -0,96 % | €167,40 | €168,00 | €163,20 | 596,13K |
| 2026-05-29 | €166,60 | -0,33 % | €170,00 | €170,30 | €166,60 | 1,65M |