Deutsche Märkte geschlossen

adidas AG (ADS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
255,55+1,25 (+0,49%)
Börsenschluss: 05:43PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2021251,50258,75248,40255,55255,551.269.345
29. Nov. 2021257,80260,25253,45254,30254,30894.071
26. Nov. 2021257,55260,65252,35253,35253,351.269.912
25. Nov. 2021270,20270,45267,60267,95267,95496.740
24. Nov. 2021270,85272,15266,90268,40268,40661.656
23. Nov. 2021276,20276,85271,25271,85271,85688.503
22. Nov. 2021283,10283,10278,05278,95278,95469.659
19. Nov. 2021285,00285,00278,60282,35282,35694.501
18. Nov. 2021284,45285,60281,70282,50282,50605.217
17. Nov. 2021287,55288,00283,85284,55284,55331.775
16. Nov. 2021281,95287,15281,90286,50286,50403.686
15. Nov. 2021279,55284,00279,55281,90281,90354.956
12. Nov. 2021280,65284,00279,35280,60280,60757.975
11. Nov. 2021280,95285,15279,25280,70280,70717.180
10. Nov. 2021280,80288,40275,20284,50284,501.519.004
09. Nov. 2021294,30296,95292,90295,50295,50480.685
08. Nov. 2021297,60298,40293,80294,00294,00394.564
05. Nov. 2021293,40300,25293,30298,40298,40526.702
04. Nov. 2021293,90296,00292,45294,10294,10514.607
03. Nov. 2021286,00295,35286,00291,60291,60556.543
02. Nov. 2021285,00286,80283,10285,65285,65442.894
01. Nov. 2021283,20286,25282,65284,00284,00469.451
29. Okt. 2021282,65283,85279,50283,30283,30666.506
28. Okt. 2021279,60285,00278,90284,05284,05515.450
27. Okt. 2021279,50282,80278,90279,15279,15464.781
26. Okt. 2021279,10281,90278,05279,95279,95384.030
25. Okt. 2021278,60279,80276,65277,35277,35348.879
22. Okt. 2021275,30278,90273,25277,25277,25508.520
21. Okt. 2021267,05276,90266,45275,55275,55600.146
20. Okt. 2021267,40269,65265,05269,05269,05467.061
19. Okt. 2021272,50273,40267,75268,35268,35449.098
18. Okt. 2021272,80273,30269,70270,65270,65530.549
15. Okt. 2021268,50275,50267,85274,40274,40897.675
14. Okt. 2021264,80270,40261,95267,00267,00803.779
13. Okt. 2021260,35265,50258,70262,85262,85538.446
12. Okt. 2021258,10261,85257,00260,10260,10409.230
11. Okt. 2021261,80263,30259,40261,25261,25414.851
08. Okt. 2021266,90268,20261,80262,30262,30503.258
07. Okt. 2021264,05267,50262,70267,00267,00539.431
06. Okt. 2021261,00263,15257,90261,85261,85673.014
05. Okt. 2021266,45268,10262,85263,70263,70547.329
04. Okt. 2021265,00266,75261,85264,05264,05733.630
01. Okt. 2021270,00275,35266,85270,25270,25530.320
30. Sept. 2021272,75275,70271,05271,80271,80683.762
29. Sept. 2021270,50272,50268,25271,00271,00660.964
28. Sept. 2021275,00276,70266,45266,75266,751.104.101
27. Sept. 2021284,50287,25277,70278,60278,60556.021
24. Sept. 2021282,25282,80277,55282,00282,00921.126
23. Sept. 2021286,40291,00284,95289,10289,10530.122
22. Sept. 2021285,00287,00281,10284,35284,35394.626
21. Sept. 2021281,40283,75279,60282,60282,60554.986
20. Sept. 2021277,20281,40274,00280,30280,30764.303
17. Sept. 2021287,90288,85281,60282,35282,351.208.464
16. Sept. 2021286,95287,30284,15285,40285,40443.625
15. Sept. 2021292,40293,60283,40284,90284,90835.208
14. Sept. 2021296,40297,30292,05293,55293,55508.525
13. Sept. 2021299,05301,25296,80297,45297,45425.301
10. Sept. 2021298,90304,25298,00299,05299,05450.396
09. Sept. 2021296,60299,75294,50297,75297,75354.343
08. Sept. 2021300,15301,40296,90296,90296,90409.351
07. Sept. 2021299,05303,40297,40300,90300,90280.461
06. Sept. 2021300,50302,15299,80300,00300,00200.757
03. Sept. 2021301,20303,05295,55299,05299,05413.801
02. Sept. 2021300,80305,30299,60301,45301,45264.864
01. Sept. 2021301,95306,45300,60301,20301,20499.932
31. Aug. 2021303,30304,20297,85300,45300,45694.581
30. Aug. 2021304,45305,00301,70302,05302,05276.156
27. Aug. 2021304,55306,60302,65304,25304,25247.385
26. Aug. 2021305,75307,35301,45305,05305,05351.039
25. Aug. 2021309,55310,70306,50306,70306,70315.840
24. Aug. 2021309,60309,65302,35304,90304,90266.964
23. Aug. 2021306,10307,90305,45306,60306,60324.089
20. Aug. 2021302,75303,60298,30302,00302,00413.174
19. Aug. 2021303,00304,25297,40303,35303,35563.314
18. Aug. 2021310,45310,95304,60307,00307,00396.460
17. Aug. 2021313,60314,05310,85311,70311,70275.059
16. Aug. 2021316,30316,40311,45313,75313,75360.842
13. Aug. 2021316,70321,05315,55319,30319,30639.851
12. Aug. 2021307,60314,70307,25312,00312,00539.373
11. Aug. 2021309,20309,40305,45307,10307,10419.940
10. Aug. 2021313,10314,05308,00308,85308,85373.833
09. Aug. 2021310,00315,05308,45313,05313,05384.537
06. Aug. 2021315,00316,00310,50310,55310,55583.472
05. Aug. 2021325,00325,85316,00316,00316,00947.341
04. Aug. 2021325,75336,25324,90336,25336,25891.268
03. Aug. 2021318,75324,20317,00322,75322,75482.689
02. Aug. 2021309,30318,55308,35317,70317,70408.387
30. Juli 2021305,70308,55304,35306,10306,10490.307
29. Juli 2021309,25310,20306,85308,60308,60304.494
28. Juli 2021308,55310,85307,65309,50309,50323.602
27. Juli 2021311,00313,15307,85308,95308,95365.207
26. Juli 2021315,00316,10311,85312,00312,00312.113
23. Juli 2021312,90317,90312,10317,80317,80309.925
22. Juli 2021310,30312,50308,85312,30312,30251.865
21. Juli 2021309,00310,00306,30308,50308,50449.568
20. Juli 2021307,55309,70303,95305,40305,40412.825
19. Juli 2021310,10310,10301,40305,45305,45575.105
16. Juli 2021318,45319,20309,10311,90311,90474.426
15. Juli 2021321,75324,10315,25315,85315,85365.907
14. Juli 2021321,20323,25318,60322,70322,70313.684
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...