Deutsche Märkte öffnen in 3 Stunden 43 Minuten

adidas AG (ADS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
120,94-0,32 (-0,26%)
Börsenschluss: 05:42PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 2022------
28. Nov. 2022123,38124,66121,26121,26121,26552.970
25. Nov. 2022126,40126,40123,10123,98123,98478.674
24. Nov. 2022124,30127,60123,24126,66126,66357.085
23. Nov. 2022123,30125,14121,84124,30124,30425.774
22. Nov. 2022123,96125,10122,02123,00123,00513.158
21. Nov. 2022128,20128,72123,14124,30124,30629.747
18. Nov. 2022130,04130,50125,96129,20129,201.106.151
17. Nov. 2022130,00130,90127,84129,04129,04521.373
16. Nov. 2022131,70133,24129,10129,72129,72757.179
15. Nov. 2022132,48132,68127,66132,12132,121.055.741
14. Nov. 2022136,42137,10131,32131,86131,861.010.308
11. Nov. 2022130,00137,06128,72135,64135,641.358.362
10. Nov. 2022121,80129,20119,76128,00128,001.358.143
09. Nov. 2022116,50125,58116,26124,44124,441.819.798
08. Nov. 2022114,00120,48111,50120,00120,001.825.055
07. Nov. 2022111,92115,58108,90114,96114,961.316.309
04. Nov. 202296,00121,2694,97114,04114,044.104.049
03. Nov. 202295,9996,7793,4093,9593,95933.785
02. Nov. 202298,2398,7696,5596,8896,88860.172
01. Nov. 2022100,36101,4697,9598,9798,97723.528
31. Okt. 2022100,32100,4098,3498,9898,98644.178
28. Okt. 202297,7299,8296,8099,3599,35906.780
27. Okt. 2022100,02103,2099,2699,3499,341.202.931
26. Okt. 2022100,54102,4697,20102,00102,001.319.846
25. Okt. 2022102,70103,0694,62100,50100,502.593.953
24. Okt. 2022102,78105,18102,10103,82103,821.023.030
21. Okt. 2022105,50107,10101,84103,86103,862.343.672
20. Okt. 2022115,58116,06112,44114,80114,80602.305
19. Okt. 2022118,90118,90114,62115,68115,68441.897
18. Okt. 2022120,32121,30118,28118,28118,28517.632
17. Okt. 2022114,30119,06112,36118,18118,18611.802
14. Okt. 2022115,68116,34111,74114,12114,12716.323
13. Okt. 2022109,90114,74107,46113,12113,12970.729
12. Okt. 2022115,08116,52111,30111,88111,88627.688
11. Okt. 2022113,66115,28112,50115,08115,08535.213
10. Okt. 2022113,94117,94113,22114,24114,24687.813
07. Okt. 2022118,26120,76115,56115,56115,561.009.111
06. Okt. 2022123,20125,58121,14121,86121,86685.234
05. Okt. 2022125,56127,44121,92122,80122,80775.574
04. Okt. 2022120,66126,20119,68126,20126,20759.899
03. Okt. 2022117,88119,00115,02119,00119,00901.404
30. Sept. 2022120,28121,04116,74118,88118,881.464.885
29. Sept. 2022129,12129,44122,82124,02124,02989.289
28. Sept. 2022125,38130,98124,36130,24130,241.020.820
27. Sept. 2022128,80131,54127,30127,30127,30850.482
26. Sept. 2022129,14133,14128,82130,10130,10698.729
23. Sept. 2022133,74134,38129,44130,96130,96855.598
22. Sept. 2022133,00136,42132,78133,46133,46641.834
21. Sept. 2022134,10137,08133,50136,48136,48566.910
20. Sept. 2022137,60138,66134,10135,74135,74718.571
19. Sept. 2022135,30138,40133,32136,70136,70536.222
16. Sept. 2022133,50135,64132,32135,14135,142.593.823
15. Sept. 2022141,68142,52135,78136,60136,60880.409
14. Sept. 2022142,04144,76140,82142,30142,30584.568
13. Sept. 2022151,16151,64142,90142,90142,90706.808
12. Sept. 2022146,54151,64145,78149,22149,22565.222
09. Sept. 2022142,28146,76141,76145,36145,36625.105
08. Sept. 2022142,66143,50138,50142,36142,36739.308
07. Sept. 2022143,00143,84140,02141,98141,98811.122
06. Sept. 2022142,82146,74142,70144,36144,36490.248
05. Sept. 2022144,06146,06142,44145,20145,20539.463
02. Sept. 2022147,22149,12143,36148,28148,28618.112
01. Sept. 2022146,70147,02143,66145,16145,16631.030
31. Aug. 2022152,38152,62148,10148,28148,28648.649
30. Aug. 2022149,04154,00147,80151,54151,54521.746
29. Aug. 2022150,10151,60148,28148,28148,28605.025
26. Aug. 2022159,42159,50150,46151,54151,54633.008
25. Aug. 2022160,00160,36156,92158,00158,00350.210
24. Aug. 2022155,50159,10153,52158,84158,84405.098
23. Aug. 2022156,82159,96155,76156,30156,30646.467
22. Aug. 2022164,30164,46156,62156,98156,98934.988
19. Aug. 2022165,12168,20165,00165,60165,60570.552
18. Aug. 2022169,88171,68166,08167,52167,52437.516
17. Aug. 2022174,00176,14168,62169,10169,10486.867
16. Aug. 2022173,00173,36170,04173,36173,36381.856
15. Aug. 2022173,98174,96171,32172,94172,94223.310
12. Aug. 2022171,90173,28170,14173,20173,20451.156
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...