Deutsche Märkte öffnen in 1 Stunde 36 Minute

adidas AG (ADS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
181,12+1,40 (+0,78%)
Börsenschluss: 05:37PM CET
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 2024179,20182,52179,20181,12181,12414.908
19. Feb. 2024175,44180,84175,32179,72179,72270.803
16. Feb. 2024174,68178,70174,68176,24176,24435.283
15. Feb. 2024176,00178,00173,14174,12174,12335.771
14. Feb. 2024169,70176,00169,02174,86174,86500.861
13. Feb. 2024173,66174,62169,64170,60170,60415.340
12. Feb. 2024172,50174,26170,80174,24174,24342.609
09. Feb. 2024173,80175,14171,74171,74171,74460.724
08. Feb. 2024176,14176,14171,28172,40172,40569.284
07. Feb. 2024175,70177,84175,22175,42175,42303.217
06. Feb. 2024177,18178,48172,08176,20176,20584.819
05. Feb. 2024176,24180,40175,26175,72175,72557.583
02. Feb. 2024170,78177,90170,78175,02175,02672.132
01. Feb. 2024163,62175,12160,20172,46172,462.042.786
31. Jan. 2024178,72179,20175,82176,12176,12560.287
30. Jan. 2024178,86179,78176,96179,62179,62331.397
29. Jan. 2024176,34178,18175,28178,00178,00319.750
26. Jan. 2024175,60178,04173,30177,86177,86728.588
25. Jan. 2024165,52177,50163,38175,68175,681.175.573
24. Jan. 2024171,42171,56160,20166,14166,141.040.530
23. Jan. 2024168,30169,08166,06167,28167,28380.020
22. Jan. 2024166,28167,48165,64166,64166,64615.247
19. Jan. 2024166,80167,00164,24164,68164,68551.303
18. Jan. 2024167,00167,50163,14164,96164,96595.995
17. Jan. 2024168,50169,68164,12165,52165,52642.715
16. Jan. 2024173,26173,56170,74172,00172,00407.779
15. Jan. 2024177,22177,96174,54175,68175,68228.934
12. Jan. 2024178,34180,46177,24177,54177,54307.702
11. Jan. 2024181,00181,86177,12177,64177,64397.507
10. Jan. 2024178,64180,08177,76179,38179,38429.634
09. Jan. 2024177,26178,94176,06178,10178,10428.916
08. Jan. 2024172,84176,80171,18176,74176,74498.428
05. Jan. 2024173,08174,40169,68173,48173,48514.414
04. Jan. 2024174,66174,96170,54173,76173,76866.859
03. Jan. 2024181,00182,46178,04179,16179,16399.469
02. Jan. 2024184,20186,60181,08182,22182,22376.060
29. Dez. 2023184,82185,36184,16184,16184,16161.239
28. Dez. 2023185,68185,92182,86184,10184,10323.489
27. Dez. 2023185,42186,52184,82185,56185,56337.533
22. Dez. 2023183,00184,68181,68184,14184,141.035.464
21. Dez. 2023195,04197,10193,26194,42194,42386.794
20. Dez. 2023194,40196,36191,76195,94195,94484.778
19. Dez. 2023192,00193,40190,84193,40193,40396.217
18. Dez. 2023191,10192,24189,78192,24192,24341.040
15. Dez. 2023197,98198,60190,72192,52192,521.287.219
14. Dez. 2023198,38198,80194,86197,40197,40785.397
13. Dez. 2023194,42196,04193,64194,00194,00414.848
12. Dez. 2023194,20196,04193,26193,46193,46352.640
11. Dez. 2023193,44194,46192,76194,00194,00446.246
08. Dez. 2023192,44194,84191,70193,36193,36572.328
07. Dez. 2023196,00196,20188,44191,10191,10788.365
06. Dez. 2023196,00198,34194,30197,00197,00355.895
05. Dez. 2023194,40195,88193,38195,28195,28359.290
04. Dez. 2023194,30196,12192,98194,64194,64374.622
01. Dez. 2023192,40194,60191,94194,24194,24399.386
30. Nov. 2023193,96194,66191,20192,14192,14681.995
29. Nov. 2023187,94193,84187,62192,72192,72739.654
28. Nov. 2023184,00186,82183,46186,66186,66334.517
27. Nov. 2023184,58185,58183,54185,24185,24288.531
24. Nov. 2023185,80185,98183,28184,44184,44300.657
23. Nov. 2023186,72187,30185,00185,78185,78241.488
22. Nov. 2023185,80187,40185,08187,36187,36449.628
21. Nov. 2023183,08187,32183,08185,14185,14581.169
20. Nov. 2023180,00183,78179,94181,70181,70460.639
17. Nov. 2023176,60181,46176,56179,64179,64582.988
16. Nov. 2023178,36179,58175,68176,56176,56447.878
15. Nov. 2023180,00180,92177,26178,92178,92518.244
14. Nov. 2023170,04179,50169,64179,02179,02972.843
13. Nov. 2023171,24171,80168,46170,08170,08414.170
10. Nov. 2023172,16172,66169,34170,90170,90538.286
09. Nov. 2023168,72174,76167,28173,98173,98649.812
08. Nov. 2023172,70174,12167,36169,62169,62924.845
07. Nov. 2023171,26172,60169,40171,88171,88479.414
06. Nov. 2023171,02173,32171,02172,00172,00353.001
03. Nov. 2023172,82173,70168,50170,48170,48637.877
02. Nov. 2023169,40174,08168,64171,18171,18539.240
01. Nov. 2023168,30168,42165,08167,00167,00290.827
31. Okt. 2023166,28167,74165,24167,20167,20381.826
30. Okt. 2023166,98167,88165,88166,44166,44271.503
27. Okt. 2023166,34167,42163,56166,30166,30393.507
26. Okt. 2023167,44169,12165,70166,46166,46511.175
25. Okt. 2023170,60172,24169,10171,50171,50430.288
24. Okt. 2023172,72174,08169,42172,02172,02575.146
23. Okt. 2023170,08170,58166,04169,00169,00369.994
20. Okt. 2023171,90173,36169,40170,00170,00632.942
19. Okt. 2023175,28177,34173,80174,32174,32452.874
18. Okt. 2023179,00180,00175,94176,36176,36838.420
17. Okt. 2023169,94171,30168,22170,96170,96269.614
16. Okt. 2023168,06172,08165,16170,40170,40373.243
13. Okt. 2023169,26170,50167,50167,58167,58399.154
12. Okt. 2023170,74172,76169,64169,94169,94406.610
11. Okt. 2023167,92172,44166,90169,66169,66482.923
10. Okt. 2023168,18172,36167,80169,86169,86549.881
09. Okt. 2023157,98167,80157,70166,10166,10717.684
06. Okt. 2023156,28159,92155,30159,24159,24533.804
05. Okt. 2023162,40163,18154,64156,16156,16817.310
04. Okt. 2023159,50162,70158,34162,12162,12339.492
03. Okt. 2023163,44164,18160,22160,72160,72415.385
02. Okt. 2023166,46168,54164,42164,60164,60473.416
29. Sept. 2023167,00168,52164,56166,62166,621.039.061
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...