Deutsche Märkte öffnen in 23 Minuten

adidas AG (ADS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
250,60-5,05 (-1,98%)
Börsenschluss: 05:39PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022250,65255,70248,05250,60250,60867.713
20. Jan. 2022258,20259,95253,10255,65255,65647.888
19. Jan. 2022250,95258,20250,00253,60253,60598.869
18. Jan. 2022252,05258,60248,40254,20254,20726.872
17. Jan. 2022253,95256,95251,95252,65252,65445.162
14. Jan. 2022253,00255,10251,80252,35252,35537.040
13. Jan. 2022252,15257,40251,70256,20256,20627.250
12. Jan. 2022257,00257,55251,40254,00254,00626.174
11. Jan. 2022249,35258,15249,25254,75254,751.059.329
10. Jan. 2022246,15248,90243,45244,25244,25781.165
07. Jan. 2022252,50252,70245,60247,45247,45664.124
06. Jan. 2022257,15257,80251,10252,75252,75613.520
05. Jan. 2022260,00263,75259,45260,85260,85427.520
04. Jan. 2022259,75262,90258,05258,50258,50463.148
03. Jan. 2022254,35260,15253,95259,10259,10488.053
30. Dez. 2021252,95254,75252,10253,20253,20429.988
29. Dez. 2021254,00256,50252,85254,10254,10302.495
28. Dez. 2021252,60255,60252,35255,00255,00385.280
27. Dez. 2021250,40254,20249,85252,95252,95338.999
23. Dez. 2021250,65253,10248,45251,90251,90361.901
22. Dez. 2021247,00250,15246,15249,65249,65400.709
21. Dez. 2021249,60250,10245,90246,35246,35415.105
20. Dez. 2021246,50247,80242,95245,00245,00567.953
17. Dez. 2021250,00252,90249,10252,70252,70840.152
16. Dez. 2021254,15258,15251,60251,60251,60840.470
15. Dez. 2021248,45253,25247,65251,20251,20485.629
14. Dez. 2021254,45254,85247,80248,65248,65464.072
13. Dez. 2021255,50256,15250,40253,10253,10452.571
10. Dez. 2021256,00258,00253,50254,80254,80536.142
09. Dez. 2021263,20263,55259,00259,00259,00357.998
08. Dez. 2021266,05267,00262,30263,00263,00405.021
07. Dez. 2021255,25255,25255,25255,25255,25-
06. Dez. 2021251,40257,55250,60255,25255,25584.859
03. Dez. 2021259,60259,95246,95249,40249,40782.969
02. Dez. 2021258,70259,60254,40256,05256,05757.037
01. Dez. 2021258,50263,70254,20261,65261,65729.061
30. Nov. 2021251,50258,75248,40255,55255,551.269.345
29. Nov. 2021257,80260,25253,45254,30254,30894.071
26. Nov. 2021257,55260,65252,35253,35253,351.269.912
25. Nov. 2021270,20270,45267,60267,95267,95496.740
24. Nov. 2021270,85272,15266,90268,40268,40661.656
23. Nov. 2021276,20276,85271,25271,85271,85688.503
22. Nov. 2021283,10283,10278,05278,95278,95469.659
19. Nov. 2021285,00285,00278,60282,35282,35694.501
18. Nov. 2021284,45285,60281,70282,50282,50605.217
17. Nov. 2021287,55288,00283,85284,55284,55331.775
16. Nov. 2021281,95287,15281,90286,50286,50403.686
15. Nov. 2021279,55284,00279,55281,90281,90354.956
12. Nov. 2021280,65284,00279,35280,60280,60757.975
11. Nov. 2021280,95285,15279,25280,70280,70717.180
10. Nov. 2021280,80288,40275,20284,50284,501.519.004
09. Nov. 2021294,30296,95292,90295,50295,50480.685
08. Nov. 2021297,60298,40293,80294,00294,00394.564
05. Nov. 2021293,40300,25293,30298,40298,40526.702
04. Nov. 2021293,90296,00292,45294,10294,10514.607
03. Nov. 2021286,00295,35286,00291,60291,60556.543
02. Nov. 2021285,00286,80283,10285,65285,65442.894
01. Nov. 2021283,20286,25282,65284,00284,00469.451
29. Okt. 2021282,65283,85279,50283,30283,30666.506
28. Okt. 2021279,60285,00278,90284,05284,05515.450
27. Okt. 2021279,50282,80278,90279,15279,15464.781
26. Okt. 2021279,10281,90278,05279,95279,95384.030
25. Okt. 2021278,60279,80276,65277,35277,35348.879
22. Okt. 2021275,30278,90273,25277,25277,25508.520
21. Okt. 2021267,05276,90266,45275,55275,55600.146
20. Okt. 2021267,40269,65265,05269,05269,05467.061
19. Okt. 2021272,50273,40267,75268,35268,35449.098
18. Okt. 2021272,80273,30269,70270,65270,65530.549
15. Okt. 2021268,50275,50267,85274,40274,40897.675
14. Okt. 2021264,80270,40261,95267,00267,00803.779
13. Okt. 2021260,35265,50258,70262,85262,85538.446
12. Okt. 2021258,10261,85257,00260,10260,10409.230
11. Okt. 2021261,80263,30259,40261,25261,25414.851
08. Okt. 2021266,90268,20261,80262,30262,30503.258
07. Okt. 2021264,05267,50262,70267,00267,00539.431
06. Okt. 2021261,00263,15257,90261,85261,85673.014
05. Okt. 2021266,45268,10262,85263,70263,70547.329
04. Okt. 2021265,00266,75261,85264,05264,05733.630
01. Okt. 2021270,00275,35266,85270,25270,25530.320
30. Sept. 2021272,75275,70271,05271,80271,80683.762
29. Sept. 2021270,50272,50268,25271,00271,00660.964
28. Sept. 2021275,00276,70266,45266,75266,751.104.101
27. Sept. 2021284,50287,25277,70278,60278,60556.021
24. Sept. 2021282,25282,80277,55282,00282,00921.126
23. Sept. 2021286,40291,00284,95289,10289,10530.122
22. Sept. 2021285,00287,00281,10284,35284,35394.626
21. Sept. 2021281,40283,75279,60282,60282,60554.986
20. Sept. 2021277,20281,40274,00280,30280,30764.303
17. Sept. 2021287,90288,85281,60282,35282,351.208.464
16. Sept. 2021286,95287,30284,15285,40285,40443.625
15. Sept. 2021292,40293,60283,40284,90284,90835.208
14. Sept. 2021296,40297,30292,05293,55293,55508.525
13. Sept. 2021299,05301,25296,80297,45297,45425.301
10. Sept. 2021298,90304,25298,00299,05299,05450.396
09. Sept. 2021296,60299,75294,50297,75297,75354.343
08. Sept. 2021300,15301,40296,90296,90296,90409.351
07. Sept. 2021299,05303,40297,40300,90300,90280.461
06. Sept. 2021300,50302,15299,80300,00300,00200.757
03. Sept. 2021301,20303,05295,55299,05299,05413.801
02. Sept. 2021300,80305,30299,60301,45301,45264.864
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...