Adidas Aktie
| aktueller Kurs: |
201,75 EUR
|
| Veränderung: |
0,63 EUR
|
| Veränderung in %: |
0,32 %
|
Kurshistorie
Adidas tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
|---|---|---|---|---|---|---|
| 16.10.18 |
195,00 200,00 |
200,00 193,75 |
193,75 | 200,00 |
170.748.624 2,59% |
2,59% |
| 15.10.18 |
192,50 194,95 |
195,60 192,05 |
192,05 | 194,95 |
130.739.664 1,22% |
1,22% |
| 12.10.18 |
194,95 192,60 |
196,90 192,40 |
192,40 | 192,60 |
161.744.288 -0,03% |
-0,03% |
| 11.10.18 |
190,50 192,65 |
195,20 189,50 |
189,50 | 192,65 |
246.634.544 -1,28% |
-1,28% |
| 10.10.18 |
204,40 195,15 |
204,80 194,20 |
194,20 | 195,15 |
201.832.384 -4,53% |
-4,53% |
| 09.10.18 |
205,90 204,40 |
205,90 200,00 |
200,00 | 204,40 |
162.295.216 -0,92% |
-0,92% |
| 08.10.18 |
206,30 206,30 |
207,30 204,80 |
204,80 | 206,30 |
107.451.248 -0,72% |
-0,72% |
| 05.10.18 |
208,10 207,80 |
209,30 205,60 |
205,60 | 207,80 |
119.380.216 -0,57% |
-0,57% |
| 04.10.18 |
214,00 209,00 |
214,00 208,10 |
208,10 | 209,00 |
163.764.512 -1,97% |
-1,97% |
| 02.10.18 |
213,20 213,20 |
215,10 211,30 |
211,30 | 213,20 |
95.737.128 -0,28% |
-0,28% |
| 01.10.18 |
210,70 213,80 |
215,20 210,60 |
210,60 | 213,80 |
125.573.464 1,38% |
1,38% |
| 28.09.18 |
210,80 210,90 |
211,50 209,30 |
209,30 | 210,90 |
130.916.384 -0,28% |
-0,28% |
| 27.09.18 |
209,90 211,50 |
211,80 208,40 |
208,40 | 211,50 |
104.455.280 0,95% |
0,95% |
| 26.09.18 |
210,10 209,50 |
211,30 207,20 |
207,20 | 209,50 |
149.425.424 -0,57% |
-0,57% |
| 25.09.18 |
208,50 210,70 |
210,90 207,60 |
207,60 | 210,70 |
90.735.312 1,10% |
1,10% |
| 24.09.18 |
209,90 208,40 |
210,20 207,20 |
207,20 | 208,40 |
111.099.456 -1,19% |
-1,19% |
| 21.09.18 |
211,00 210,90 |
211,60 209,60 |
209,60 | 210,90 |
331.364.640 0,72% |
0,72% |
| 20.09.18 |
208,60 209,40 |
210,30 208,20 |
208,20 | 209,40 |
118.063.336 0,10% |
0,10% |
| 19.09.18 |
209,90 209,20 |
210,00 208,50 |
208,50 | 209,20 |
91.348.632 -0,38% |
-0,38% |
| 18.09.18 |
207,70 210,00 |
210,60 207,10 |
207,10 | 210,00 |
93.376.824 0,86% |
0,86% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 295 
|
||||||
Adidas Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
167,15 187,30 |
188,45 165,25 |
165,25 | 187,30 | 12,06% |
| Februar |
187,80 182,60 |
188,20 171,00 |
171,00 | 182,60 | -2,51% |
| März |
181,70 196,65 |
200,30 168,25 |
168,25 | 196,65 | 7,69% |
| April |
195,00 203,90 |
215,50 193,05 |
193,05 | 203,90 | 3,69% |
| Mai |
203,00 193,60 |
207,80 186,80 |
186,80 | 193,60 | -5,05% |
| Juni |
194,60 186,95 |
203,80 183,15 |
183,15 | 186,95 | -3,43% |
| Juli |
184,55 189,15 |
191,85 180,50 |
180,50 | 189,15 | 1,18% |
| August |
189,45 214,90 |
218,00 183,95 |
183,95 | 214,90 | 13,61% |
| September |
214,10 210,90 |
217,20 203,80 |
203,80 | 210,90 | -1,86% |
| Oktober |
210,70 200,00 |
215,20 189,50 |
189,50 | 200,00 | -5,17% |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | |||||
Adidas Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
167,15 200,00 |
218,00 165,25 |
165,25 | 200,00 | 19,65% |
| 2017 |
149,75 167,15 |
202,10 142,60 |
142,60 | 167,15 | 11,32% |
| 2016 |
88,12 150,15 |
160,30 82,09 |
82,09 | 150,15 | 67,00% |
| 2015 |
57,72 89,91 |
94,50 53,80 |
53,80 | 89,91 | 56,04% |
| 2014 |
92,88 57,62 |
93,22 52,94 |
52,94 | 57,62 | -37,80% |
| 2013 |
68,34 92,64 |
92,68 66,05 |
66,05 | 92,64 | 37,59% |
| 2012 |
49,51 67,33 |
69,26 49,51 |
49,51 | 67,33 | 33,96% |
| 2011 |
49,28 50,26 |
57,62 42,42 |
42,42 | 50,26 | 2,80% |
| 2010 |
37,96 48,89 |
51,55 34,64 |
34,64 | 48,89 | 29,44% |
| 2009 |
26,60 37,77 |
39,30 22,10 |
22,10 | 37,77 | 39,17% |
| 2008 |
51,01 27,14 |
51,63 21,22 |
21,22 | 27,14 | -47,05% |
| 2007 |
37,73 51,26 |
51,26 34,50 |
34,50 | 51,26 | 35,86% |
| 2006 |
40,38 37,73 |
44,00 34,66 |
34,66 | 37,73 | -5,68% |
| 2005 |
29,86 40,00 |
41,00 27,78 |
27,78 | 40,00 | 34,74% |
| 2004 |
22,58 29,69 |
30,83 22,17 |
22,17 | 29,69 | 31,51% |
| 2003 |
20,58 22,58 |
23,03 17,20 |
17,20 | 22,58 | 9,72% |
| 2002 |
21,08 20,58 |
22,48 15,62 |
15,62 | 20,58 | -2,37% |
| 2001 |
16,50 21,08 |
21,11 11,52 |
11,52 | 21,08 | 27,73% |
| 2000 |
17,93 16,50 |
18,27 12,25 |
12,25 | 16,50 | -11,19% |
| 1999 |
23,46 18,58 |
26,13 17,00 |
17,00 | 18,58 | -20,79% |
| 1998 |
30,42 23,46 |
42,05 20,30 |
20,30 | 23,46 | -22,90% |
| 1997 |
17,00 30,42 |
35,02 16,67 |
16,67 | 30,42 | 78,95% |
| 1996 |
9,68 17,00 |
19,07 9,65 |
9,65 | 17,00 | 75,69% |
| 1995 |
9,48 9,68 |
9,97 8,99 |
8,99 | 9,68 | 2,02% |
bl.9
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr