ADS.DE - adidas AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Okt. 2019278,45281,10278,40280,25280,2594.487
11. Okt. 2019278,70280,35271,95280,20280,20601.021
10. Okt. 2019279,85281,45273,80278,60278,60609.626
09. Okt. 2019270,85278,80270,30278,75278,75574.902
08. Okt. 2019272,95274,55269,85269,85269,85453.674
07. Okt. 2019270,25273,10269,60272,35272,35449.869
04. Okt. 2019270,75271,75265,65271,60271,60637.854
02. Okt. 2019281,50282,45268,75268,75268,75784.643
01. Okt. 2019288,00289,05281,20282,20282,20576.654
30. Sept. 2019284,80286,30281,95285,65285,65479.682
27. Sept. 2019279,80285,70279,55285,10285,10729.940
26. Sept. 2019270,35279,30269,50278,65278,65610.471
25. Sept. 2019276,20276,95269,05269,70269,70577.107
24. Sept. 2019272,60276,45271,75273,90273,90374.700
23. Sept. 2019273,80274,45270,70272,40272,40425.784
20. Sept. 2019275,15277,00274,05274,75274,751.254.122
19. Sept. 2019273,75275,70271,50275,00275,00396.317
18. Sept. 2019270,45274,20270,05273,45273,45446.950
17. Sept. 2019268,20273,00266,85270,80270,80428.050
16. Sept. 2019272,00272,25267,70268,50268,50465.439
13. Sept. 2019275,30275,85270,80272,55272,55502.505
12. Sept. 2019270,80277,45270,80275,85275,85628.465
11. Sept. 2019270,55271,95267,65270,50270,50484.573
10. Sept. 2019276,80276,80266,35269,85269,85750.818
09. Sept. 2019279,50280,25276,70277,05277,05374.692
06. Sept. 2019275,30280,00275,15278,90278,90472.541
05. Sept. 2019275,30275,65271,55274,80274,80515.503
04. Sept. 2019274,95275,80271,35273,05273,05361.244
03. Sept. 2019270,20271,85268,15270,40270,40381.718
02. Sept. 2019268,40270,75266,75270,20270,20306.915
30. Aug. 2019267,00271,75267,00269,70269,70662.097
29. Aug. 2019265,00267,60263,60266,00266,00497.896
28. Aug. 2019262,60265,30258,85265,25265,25509.125
27. Aug. 2019261,00264,75260,70264,10264,10480.119
26. Aug. 2019258,05262,70258,00261,40261,40363.757
23. Aug. 2019263,05264,50259,70259,80259,80572.703
22. Aug. 2019264,90265,90261,85262,55262,55461.482
21. Aug. 2019261,95266,10261,95265,80265,80475.072
20. Aug. 2019259,50262,50259,30260,95260,95446.134
19. Aug. 2019261,15261,45257,90259,50259,50427.269
16. Aug. 2019256,90259,05254,70257,70257,70631.699
15. Aug. 2019256,80259,70253,20257,10257,10800.755
14. Aug. 2019262,00264,15254,00255,20255,20705.720
13. Aug. 2019260,90263,60256,05261,75261,75739.200
12. Aug. 2019261,00263,40258,70261,70261,70463.773
09. Aug. 2019264,80265,85258,85259,65259,65919.820
08. Aug. 2019264,45272,50254,00267,45267,451.619.870
07. Aug. 2019272,90276,30271,40273,55273,55804.135
06. Aug. 2019269,35272,80268,75269,85269,85766.619
05. Aug. 2019275,00277,60264,30267,80267,801.211.892
02. Aug. 2019290,00290,80279,40279,40279,401.325.777
01. Aug. 2019289,20296,75286,40296,35296,35660.847
31. Juli 2019281,00289,55279,50289,55289,55728.725
30. Juli 2019288,85290,25278,80279,15279,15744.510
29. Juli 2019288,90289,80285,55288,90288,90469.155
26. Juli 2019281,70289,80280,15289,80289,80587.670
25. Juli 2019283,50286,40280,45282,70282,70582.607
24. Juli 2019283,05284,55281,45282,25282,25384.261
23. Juli 2019284,45286,50280,65283,05283,05552.539
22. Juli 2019279,00284,10278,55284,10284,10507.699
19. Juli 2019281,50282,95277,65278,95278,95553.248
18. Juli 2019281,00283,15277,05281,85281,85496.325
17. Juli 2019280,80283,15280,45280,80280,80381.623
16. Juli 2019278,00280,70277,20280,70280,70434.682
15. Juli 2019277,35279,90275,80278,60278,60356.651
12. Juli 2019278,95279,90275,45276,50276,50427.715
11. Juli 2019279,55281,10277,35278,25278,25366.885
10. Juli 2019282,05282,05277,00278,65278,65459.924
09. Juli 2019280,00283,15279,65281,70281,70466.173
08. Juli 2019276,05280,65276,05280,00280,00380.068
05. Juli 2019279,25280,55274,45277,15277,15466.495
04. Juli 2019280,30280,80276,40278,25278,25292.727
03. Juli 2019274,80279,50274,75278,65278,65538.674
02. Juli 2019272,00274,45270,95273,80273,80556.001
01. Juli 2019274,00275,75272,45274,35274,35507.343
28. Juni 2019267,00272,80267,00271,50271,50788.677
27. Juni 2019272,10272,90265,70265,70265,70637.202
26. Juni 2019267,00275,60266,55270,90270,90966.175
25. Juni 2019264,65265,80262,20263,20263,20571.447
24. Juni 2019269,50270,65264,15265,45265,45507.817
21. Juni 2019269,40272,05267,30268,80268,801.373.091
20. Juni 2019269,55272,30269,05269,25269,25426.358
19. Juni 2019274,85274,85266,60267,10267,10639.771
18. Juni 2019263,25273,45262,15273,30273,30774.633
17. Juni 2019259,60264,20259,05262,80262,80389.033
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
*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