WKN: | A1EWWW |
ISIN: | DE000A1EWWW0 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
Weshalb die Adidas-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
207,10 207,70 |
208,80 206,20 |
206,20 | 207,70 |
51.336.188 0,53% |
0,53% |
14.07.2025 |
205,30 206,60 |
207,90 204,90 |
204,90 | 206,60 |
50.858.798 -0,77% |
-0,77% |
11.07.2025 |
210,40 208,20 |
210,90 208,00 |
208,00 | 208,20 |
54.953.530 -1,89% |
-1,89% |
10.07.2025 |
213,70 212,20 |
214,90 211,70 |
211,70 | 212,20 |
73.641.628 -0,05% |
-0,05% |
09.07.2025 |
209,00 212,30 |
213,50 206,90 |
206,90 | 212,30 |
77.824.140 1,58% |
1,58% |
08.07.2025 |
208,00 209,00 |
209,60 207,30 |
207,30 | 209,00 |
71.632.648 -0,14% |
-0,14% |
07.07.2025 |
206,20 209,30 |
210,80 205,80 |
205,80 | 209,30 |
50.321.334 1,95% |
1,95% |
04.07.2025 |
206,30 205,30 |
206,60 203,70 |
203,70 | 205,30 |
38.906.377 -1,06% |
-1,06% |
03.07.2025 |
210,00 207,50 |
210,70 205,40 |
205,40 | 207,50 |
74.027.904 -0,38% |
-0,38% |
02.07.2025 |
208,10 208,30 |
212,70 205,70 |
205,70 | 208,30 |
182.919.984 1,02% |
1,02% |
01.07.2025 |
198,20 206,20 |
206,30 198,20 |
198,20 | 206,20 |
132.142.915 4,17% |
4,17% |
30.06.2025 |
200,00 197,95 |
201,20 197,10 |
197,10 | 197,95 |
112.724.450 -0,83% |
-0,83% |
27.06.2025 |
196,50 199,60 |
200,40 196,10 |
196,10 | 199,60 |
115.919.179 3,85% |
3,85% |
26.06.2025 |
198,40 192,20 |
198,50 192,20 |
192,20 | 192,20 |
81.279.115 -2,49% |
-2,49% |
25.06.2025 |
199,65 197,10 |
200,40 196,30 |
196,30 | 197,10 |
77.934.706 -1,05% |
-1,05% |
24.06.2025 |
202,00 199,20 |
202,30 194,75 |
194,75 | 199,20 |
145.890.202 1,14% |
1,14% |
23.06.2025 |
194,00 196,95 |
198,10 193,90 |
193,90 | 196,95 |
76.626.151 0,79% |
0,79% |
20.06.2025 |
194,55 195,40 |
196,60 194,15 |
194,15 | 195,40 |
197.738.686 1,09% |
1,09% |
19.06.2025 |
195,00 193,30 |
195,70 193,10 |
193,10 | 193,30 |
64.259.292 -2,10% |
-2,10% |
18.06.2025 |
197,10 197,45 |
198,90 196,30 |
196,30 | 197,45 |
64.527.773 -0,05% |
-0,05% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,25 18,90 |
20,70 17,80 |
17,80 | 18,90 | -6,67% |
Februar |
18,90 18,50 |
19,13 17,28 |
17,28 | 18,50 | -2,12% |
März |
18,50 20,13 |
20,50 18,00 |
18,00 | 20,13 | 8,78% |
April |
20,13 19,38 |
21,50 19,38 |
19,38 | 19,38 | -3,73% |
Mai |
19,38 18,78 |
20,60 18,48 |
18,48 | 18,78 | -3,10% |
Juni |
18,78 18,60 |
19,78 18,00 |
18,00 | 18,60 | -0,93% |
Juli |
18,60 18,50 |
18,68 17,93 |
17,93 | 18,50 | -0,54% |
August |
18,50 19,05 |
19,05 17,56 |
17,56 | 19,05 | 2,97% |
September |
19,05 18,63 |
19,50 18,53 |
18,53 | 18,63 | -2,23% |
Oktober |
18,63 19,85 |
20,25 18,63 |
18,63 | 19,85 | 6,58% |
November |
19,85 21,53 |
21,53 19,85 |
19,85 | 21,53 | 8,44% |
Dezember |
21,53 22,65 |
22,75 21,13 |
21,13 | 22,65 | 5,23% |
95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
237,40 208,30 |
263,60 184,55 |
184,55 | 208,30 | -12,26% |
2024 |
184,54 237,40 |
243,70 164,40 |
164,40 | 237,40 | 28,64% |
2023 |
127,76 184,54 |
196,78 127,16 |
127,16 | 184,54 | 44,44% |
2022 |
253,45 127,76 |
259,95 94,25 |
94,25 | 127,76 | -49,59% |
2021 |
299,60 253,45 |
334,65 245,80 |
245,80 | 253,45 | -15,40% |
2020 |
290,15 299,60 |
315,95 166,52 |
166,52 | 299,60 | 3,26% |
2019 |
183,20 290,15 |
295,00 183,20 |
183,20 | 290,15 | 58,38% |
2018 |
167,35 183,20 |
215,90 166,85 |
166,85 | 183,20 | 9,47% |
2017 |
149,80 167,35 |
199,41 143,43 |
143,43 | 167,35 | 11,72% |
2016 |
89,99 149,80 |
159,48 83,36 |
83,36 | 149,80 | 66,47% |
2015 |
57,51 89,99 |
92,73 54,51 |
54,51 | 89,99 | 56,47% |
2014 |
92,59 57,51 |
93,04 53,94 |
53,94 | 57,51 | -37,89% |
2013 |
67,35 92,59 |
92,59 66,43 |
66,43 | 92,59 | 37,49% |
2012 |
50,40 67,35 |
69,20 50,40 |
50,40 | 67,35 | 33,61% |
2011 |
49,29 50,40 |
57,35 42,74 |
42,74 | 50,40 | 2,26% |
2010 |
37,94 49,29 |
51,49 34,90 |
34,90 | 49,29 | 29,92% |
2009 |
27,09 37,94 |
38,75 22,73 |
22,73 | 37,94 | 40,05% |
2008 |
50,93 27,09 |
50,11 21,86 |
21,86 | 27,09 | -46,81% |
2007 |
37,83 50,93 |
50,93 35,29 |
35,29 | 50,93 | 34,63% |
2006 |
40,09 37,83 |
43,80 35,15 |
35,15 | 37,83 | -5,63% |
2005 |
29,79 40,09 |
40,63 28,05 |
28,05 | 40,09 | 34,56% |
2004 |
22,65 29,79 |
30,21 22,15 |
22,15 | 29,79 | 31,52% |
2003 |
20,25 22,65 |
22,75 17,28 |
17,28 | 22,65 | 11,85% |
2002 |
20,88 20,25 |
22,13 15,88 |
15,88 | 20,25 | -2,99% |
2001 |
16,50 20,88 |
21,00 11,95 |
11,95 | 20,88 | 26,52% |
2000 |
18,63 16,50 |
18,38 12,39 |
12,39 | 16,50 | -11,41% |
1999 |
23,14 18,63 |
25,75 16,93 |
16,93 | 18,63 | -19,50% |
1998 |
30,24 23,14 |
41,99 20,39 |
20,39 | 23,14 | -23,50% |
1997 |
17,00 30,24 |
34,77 16,72 |
16,72 | 30,24 | 77,89% |
1996 |
9,70 17,00 |
18,96 9,70 |
9,70 | 17,00 | 75,23% |
1995 |
9,71 9,70 |
10,07 8,97 |
8,97 | 9,70 | -0,13% |