ADS.DE - adidas AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2019258,70261,10257,95260,60260,60347.441
13. Juni 2019257,70259,90256,70259,30259,30517.773
12. Juni 2019258,00258,90254,30256,80256,80924.917
11. Juni 2019267,35268,35262,10262,10262,10706.665
07. Juni 2019261,20266,35261,20265,25265,25495.059
06. Juni 2019257,75261,60257,75260,50260,50526.545
05. Juni 2019257,45261,65256,30257,40257,40501.306
04. Juni 2019257,00258,65255,00258,00258,00605.898
03. Juni 2019254,75259,85254,30259,20259,20537.589
31. Mai 2019253,45256,70251,40256,20256,20642.457
30. Mai 2019258,60261,25256,65258,25258,25412.991
29. Mai 2019263,00263,30257,55258,60258,60602.652
28. Mai 2019263,35265,05260,25264,05264,05598.270
27. Mai 2019261,00262,25259,90261,85261,85229.522
24. Mai 2019261,45262,70258,50259,25259,25643.368
23. Mai 2019260,30262,25258,35259,80259,80648.653
22. Mai 2019258,85264,65257,15263,05263,05890.865
21. Mai 2019251,00258,60250,65257,75257,75763.269
20. Mai 2019255,00255,80250,55251,00251,00546.628
17. Mai 2019250,00255,95249,95255,50255,50748.914
16. Mai 2019252,60253,25249,55251,45251,45771.591
15. Mai 2019251,60253,10246,90253,10253,10581.024
14. Mai 2019246,00250,65244,30250,45250,45614.025
13. Mai 2019252,00253,30245,65245,80245,80857.825
10. Mai 2019250,40254,40250,40252,00252,00993.567
10. Mai 20193.35 Dividende
09. Mai 2019254,70256,45247,85249,85246,501.126.275
08. Mai 2019249,20256,55249,20256,55253,111.103.794
07. Mai 2019253,50255,15249,95250,00246,65956.738
06. Mai 2019243,00253,45242,80252,80249,411.097.875
03. Mai 2019240,20249,80240,20249,80246,452.028.601
02. Mai 2019228,00229,00225,15228,90225,83823.449
30. Apr. 2019228,45229,80227,95229,10226,03631.659
29. Apr. 2019229,20230,05226,60228,60225,53447.270
26. Apr. 2019228,30229,45227,35229,20226,13506.082
25. Apr. 2019229,00230,10227,25228,75225,68548.632
24. Apr. 2019230,30232,50229,70230,70227,61613.000
23. Apr. 2019231,60231,80229,35230,90227,80588.878
18. Apr. 2019229,60232,20228,85232,15229,04847.375
17. Apr. 2019229,70230,75227,95229,45226,37506.648
16. Apr. 2019227,45230,15227,25229,70226,62647.503
15. Apr. 2019225,05227,00224,25226,30223,27348.061
12. Apr. 2019225,35226,50224,85225,40222,38499.359
11. Apr. 2019226,60227,25224,85225,40222,38458.705
10. Apr. 2019224,45226,40224,25226,30223,27486.302
09. Apr. 2019224,70226,40223,80224,15221,14613.298
08. Apr. 2019227,60227,95224,20224,75221,74554.407
05. Apr. 2019227,65228,40225,15227,55224,50787.085
04. Apr. 2019223,50226,40221,95226,40223,36832.637
03. Apr. 2019223,90224,00221,95223,55220,55575.660
02. Apr. 2019219,85222,10219,55221,65218,68558.095
01. Apr. 2019218,25219,50216,60219,20216,26800.329
29. März 2019216,40217,80215,10216,60213,70592.739
28. März 2019214,30217,20214,30214,80211,92502.300
27. März 2019214,70215,70213,30213,90211,03531.166
26. März 2019212,90214,90212,80214,20211,33503.227
25. März 2019208,50213,40207,90212,70209,85687.243
22. März 2019209,30211,70208,60209,90207,09909.102
21. März 2019209,20210,00206,90208,50205,70623.549
20. März 2019210,50214,50209,80209,80206,99572.132
19. März 2019206,80212,40206,50211,00208,17679.404
18. März 2019211,20212,80206,20207,40204,62765.843
15. März 2019211,60213,50209,90212,40209,552.076.626
14. März 2019204,10214,20204,10211,60208,761.471.886
13. März 2019200,40206,80197,25204,80202,051.922.522
12. März 2019215,00215,60207,90209,80206,991.130.594
11. März 2019211,60213,50210,90212,60209,75488.913
08. März 2019213,00214,20209,30210,60207,781.188.174
07. März 2019217,00218,40215,10215,60212,71721.286
06. März 2019216,10219,80215,90217,60214,68635.605
05. März 2019215,10216,70214,70216,70213,79491.008
04. März 2019217,40218,10215,80215,80212,91514.429
01. März 2019214,50218,40214,50215,90213,01928.451
28. Feb. 2019212,80214,40211,40213,60210,741.167.496
27. Feb. 2019212,50214,00211,70213,10210,24546.445
26. Feb. 2019209,10214,50208,70213,90211,03858.693
25. Feb. 2019205,00211,10204,80210,30207,48898.700
22. Feb. 2019202,90204,10201,70204,10201,36431.059
21. Feb. 2019202,60204,50201,90202,80200,08442.721
20. Feb. 2019201,90202,60201,10202,10199,39406.671
19. Feb. 2019198,00202,20197,80201,80199,09526.417
18. Feb. 2019199,05199,25197,05198,55195,89290.704
15. Feb. 2019196,90199,25194,85199,15196,48814.575
14. Feb. 2019199,30202,30195,45197,00194,36931.782
13. Feb. 2019202,50202,70198,35198,65195,99542.197
12. Feb. 2019201,70202,10199,95201,10198,40544.225
11. Feb. 2019197,75200,50197,75199,50196,83392.640
08. Feb. 2019199,40200,70197,85198,35195,69552.328
07. Feb. 2019200,70202,70198,90199,50196,83640.974
06. Feb. 2019203,00203,60201,80202,00199,29465.604
05. Feb. 2019196,95203,00196,90202,80200,08975.943
04. Feb. 2019199,20199,40194,80196,75194,11790.905
01. Feb. 2019204,80205,10197,55198,85196,181.264.227
31. Jan. 2019206,50207,70205,30207,70204,92637.020
30. Jan. 2019203,30206,70203,30206,20203,44515.368
29. Jan. 2019203,00204,90202,30204,30201,56480.190
28. Jan. 2019202,90204,50202,20203,10200,38536.208
25. Jan. 2019204,30206,90203,60204,00201,26742.469
24. Jan. 2019201,10203,50200,20202,30199,591.008.541
23. Jan. 2019205,10207,70205,00207,30204,52565.282
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen