Deutsche Märkte schließen in 52 Minuten

adidas AG (ADS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
171,60-0,42 (-0,24%)
Ab 04:23PM CEST. Markt geöffnet.
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022171,90173,28170,14171,60171,60162.029
11. Aug. 2022174,50176,04171,22172,02172,02311.230
10. Aug. 2022167,34173,60164,12173,36173,36495.610
09. Aug. 2022175,62176,20169,00169,00169,00588.217
08. Aug. 2022173,00175,54172,32175,10175,10347.828
05. Aug. 2022175,36178,06171,20171,56171,56483.964
04. Aug. 2022170,24178,60170,14175,24175,24528.099
03. Aug. 2022166,20171,28165,32171,00171,00533.326
02. Aug. 2022170,42170,68165,00167,08167,08473.777
01. Aug. 2022167,80173,18166,68170,92170,92616.274
29. Juli 2022164,82167,80162,88167,80167,80954.280
28. Juli 2022160,64167,88160,64166,34166,34683.581
27. Juli 2022163,24165,36159,40161,06161,061.358.617
26. Juli 2022174,80175,36169,42169,72169,72573.987
25. Juli 2022175,14178,80174,66176,02176,02295.123
22. Juli 2022174,82179,62174,00176,62176,62529.734
21. Juli 2022173,44175,12171,40175,08175,08358.453
20. Juli 2022176,56178,14171,86173,90173,90603.905
19. Juli 2022164,00175,92163,46175,92175,92869.024
18. Juli 2022161,60166,68161,10165,18165,18359.066
15. Juli 2022155,16160,96153,68160,96160,96660.236
14. Juli 2022159,60163,52153,52154,44154,44625.121
13. Juli 2022160,44163,96158,00160,94160,94479.265
12. Juli 2022163,08163,08163,08163,08163,08-
11. Juli 2022165,10166,70162,12163,08163,08-
08. Juli 2022168,54169,70165,26168,46168,46565.195
07. Juli 2022164,74169,84164,34169,28169,28593.396
06. Juli 2022166,22166,48157,26164,54164,541.197.296
05. Juli 2022168,88170,06165,20166,24166,24659.231
04. Juli 2022168,26169,34166,54167,66167,66293.699
01. Juli 2022166,82169,80165,70167,64167,64541.621
30. Juni 2022167,88169,18165,16168,76168,76810.125
29. Juni 2022167,06171,98166,76170,02170,02610.797
28. Juni 2022171,24173,14169,46170,32170,32877.385
27. Juni 2022172,20175,84171,24171,88171,88512.511
24. Juni 2022166,78172,78165,78170,36170,36702.379
23. Juni 2022163,96168,16163,60167,06167,06778.648
22. Juni 2022163,64167,04161,24164,98164,98540.977
21. Juni 2022166,36169,12165,84166,08166,08429.834
20. Juni 2022169,00169,10164,96166,52166,52326.764
17. Juni 2022162,94167,60162,32166,00166,001.320.969
16. Juni 2022165,06165,56160,26162,00162,001.138.297
15. Juni 2022166,44169,22165,46166,44166,44831.136
14. Juni 2022167,40169,50164,54164,54164,541.062.155
13. Juni 2022172,04174,68169,48169,68169,68776.499
10. Juni 2022179,70180,40175,70175,70175,70775.997
09. Juni 2022185,00186,06180,72181,40181,40732.106
08. Juni 2022188,32188,84184,48186,98186,98473.052
07. Juni 2022186,34187,08182,56186,00186,00582.973
06. Juni 2022188,98190,10186,74188,34188,34364.755
03. Juni 2022182,44182,44182,44182,44182,44-
02. Juni 2022182,44182,44182,44182,44182,44-
01. Juni 2022185,96186,40181,76182,44182,44536.496
31. Mai 2022184,00187,42183,42184,46184,462.335.439
30. Mai 2022176,76176,76176,76176,76176,76-
27. Mai 2022176,76176,76176,76176,76176,76-
26. Mai 2022173,30177,20173,00176,76176,76578.826
25. Mai 2022171,20171,20171,20171,20171,20-
24. Mai 2022172,72175,28170,84171,20171,20671.631
23. Mai 2022176,42177,10172,44175,48175,48563.180
20. Mai 2022170,24175,34168,30172,80172,801.035.957
19. Mai 2022175,98175,98175,98175,98175,98-
18. Mai 2022183,40184,08175,14175,98175,98782.072
17. Mai 2022181,90186,82180,44183,30183,30630.018
16. Mai 2022179,46181,68177,82180,06180,06648.134
13. Mai 2022180,48180,48180,48180,48180,48-
13. Mai 20223.3 Dividende
12. Mai 2022176,56182,10174,90180,48177,18871.044
11. Mai 2022176,30183,86175,20181,86178,53-
10. Mai 2022176,24178,88173,36173,36170,19881.941
09. Mai 2022176,66180,96173,54173,54170,37855.795
06. Mai 2022188,22188,22188,22188,22184,78-
05. Mai 2022198,98201,00187,12188,22184,78935.816
04. Mai 2022192,00195,36191,36193,80190,26524.861
03. Mai 2022193,88196,52190,26192,26188,74743.302
02. Mai 2022190,30196,50189,58194,18190,63608.841
29. Apr. 2022191,62195,70190,64193,72190,18802.122
28. Apr. 2022186,86189,10184,12188,24184,80687.612
27. Apr. 2022188,44188,44188,44188,44184,99-
26. Apr. 2022194,80195,20188,12188,44184,99819.467
25. Apr. 2022194,28197,50191,54192,24188,72681.753
22. Apr. 2022208,05208,05208,05208,05204,25-
21. Apr. 2022208,05208,05208,05208,05204,25-
20. Apr. 2022203,70208,75200,70208,05204,25563.313
19. Apr. 2022198,88204,75197,76203,70199,98607.029
14. Apr. 2022199,18201,00196,62201,00197,32677.070
13. Apr. 2022198,52199,74194,16197,76194,14755.573
12. Apr. 2022200,00204,40197,36202,40198,70942.036
11. Apr. 2022205,15205,85201,20202,40198,70834.750
08. Apr. 2022206,35207,85203,90207,60203,80635.539
07. Apr. 2022203,15207,10201,50203,70199,98676.908
06. Apr. 2022209,15209,65200,10202,50198,80889.488
05. Apr. 2022212,05213,90208,80209,65205,82403.667
04. Apr. 2022211,00212,80207,25212,60208,71438.600
01. Apr. 2022212,20213,00209,55210,10206,26557.422
31. März 2022217,95219,15211,15211,90208,03750.979
30. März 2022218,20218,40213,60216,40212,44694.586
29. März 2022216,95218,05213,40217,80213,82695.529
28. März 2022213,10216,55212,20212,80208,91509.566
25. März 2022213,30216,75211,65212,45208,57705.915
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...