311,975€
5,54%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 296,10 | 302,00 | 291,75 | 295,60 | 0,68% | 1.627,00 |
| 04.09.2025 | 297,05 | 298,15 | 285,00 | 293,60 | -0,61% | 1.913,00 |
| 03.09.2025 | 296,85 | 297,45 | 294,80 | 295,40 | 0,77% | 904,00 |
| 02.09.2025 | 305,10 | 305,45 | 293,00 | 293,15 | -4,93% | 2.098,00 |
| 01.09.2025 | 303,20 | 308,40 | 302,50 | 308,35 | 1,48% | 579,00 |
| 29.08.2025 | 304,05 | 305,80 | 300,00 | 303,85 | 0,36% | 6.954,00 |
| 28.08.2025 | 307,50 | 308,50 | 302,40 | 302,75 | -1,54% | 1.695,00 |
| 27.08.2025 | 305,75 | 310,05 | 305,35 | 307,50 | 1,10% | 610,00 |
| 26.08.2025 | 312,05 | 312,95 | 303,90 | 304,15 | -2,16% | 1.513,00 |
| 25.08.2025 | 309,60 | 311,25 | 308,90 | 310,85 | 1,07% | 854,00 |
| 22.08.2025 | 304,90 | 309,45 | 304,85 | 307,55 | 1,47% | 1.100,00 |
| 21.08.2025 | 304,75 | 304,75 | 298,75 | 303,10 | -0,53% | 1.558,00 |
| 20.08.2025 | 309,75 | 311,05 | 304,70 | 304,70 | -1,22% | 2.020,00 |
| 19.08.2025 | 305,90 | 312,20 | 305,80 | 308,45 | 0,97% | 3.174,00 |
| 18.08.2025 | 302,50 | 306,30 | 302,50 | 305,50 | 0,86% | 824,00 |
| 15.08.2025 | 299,80 | 303,50 | 298,70 | 302,90 | 0,78% | 1.371,00 |
| 14.08.2025 | 300,25 | 303,00 | 297,65 | 300,55 | 1,43% | 4.419,00 |
| 13.08.2025 | 289,50 | 297,70 | 288,40 | 296,30 | 3,04% | 1.716,00 |
| 12.08.2025 | 288,40 | 289,25 | 284,95 | 287,55 | -1,36% | 1.569,00 |
| 11.08.2025 | 294,80 | 295,95 | 286,45 | 291,50 | 0,71% | 3.678,00 |
| 08.08.2025 | 291,15 | 291,50 | 289,00 | 289,45 | -0,60% | 860,00 |
| 07.08.2025 | 297,10 | 298,50 | 290,55 | 291,20 | -0,61% | 2.650,00 |
| 06.08.2025 | 293,90 | 295,20 | 292,00 | 293,00 | -0,31% | 964,00 |
| 05.08.2025 | 296,00 | 296,30 | 292,55 | 293,90 | -1,36% | 1.673,00 |
| 04.08.2025 | 303,80 | 304,85 | 297,90 | 297,95 | -1,91% | 2.329,00 |
| 01.08.2025 | 312,40 | 315,85 | 302,05 | 303,75 | -3,43% | 1.624,00 |
| 31.07.2025 | 317,60 | 319,00 | 311,00 | 314,55 | -2,15% | 1.398,00 |
| 30.07.2025 | 321,70 | 322,40 | 318,75 | 321,45 | -0,74% | 783,00 |
| 29.07.2025 | 320,30 | 324,50 | 319,15 | 323,85 | 1,71% | 1.948,00 |
| 28.07.2025 | 318,10 | 319,70 | 316,90 | 318,40 | 0,41% | 1.605,00 |
| 25.07.2025 | 317,25 | 318,10 | 315,50 | 317,10 | 0,27% | 903,00 |
| 24.07.2025 | 315,60 | 318,95 | 315,60 | 316,25 | -0,38% | 1.527,00 |
| 23.07.2025 | 320,55 | 320,55 | 315,60 | 317,45 | 0,24% | 3.340,00 |
| 22.07.2025 | 314,05 | 319,80 | 313,60 | 316,70 | 1,62% | 2.793,00 |
| 21.07.2025 | 314,20 | 316,05 | 311,00 | 311,65 | -0,65% | 1.334,00 |
| 18.07.2025 | 315,55 | 316,05 | 312,70 | 313,70 | -0,48% | 1.673,00 |
| 17.07.2025 | 312,05 | 315,20 | 311,20 | 315,20 | 2,29% | 1.731,00 |
| 16.07.2025 | 313,00 | 315,15 | 308,15 | 308,15 | -2,38% | 2.021,00 |
| 15.07.2025 | 314,10 | 316,20 | 312,95 | 315,65 | 0,93% | 1.076,00 |
| 14.07.2025 | 311,45 | 313,15 | 308,85 | 312,75 | -0,38% | 1.427,00 |
| 11.07.2025 | 317,95 | 317,95 | 313,90 | 313,95 | -1,32% | 1.317,00 |
| 10.07.2025 | 318,10 | 319,50 | 313,50 | 318,15 | -1,26% | 1.597,00 |
| 09.07.2025 | 325,75 | 328,25 | 321,05 | 322,20 | -1,68% | 1.294,00 |
| 08.07.2025 | 322,00 | 330,00 | 321,30 | 327,70 | 1,55% | 1.119,00 |
| 07.07.2025 | 321,70 | 325,05 | 321,70 | 322,70 | 0,45% | 1.267,00 |
| 04.07.2025 | 324,00 | 326,20 | 320,35 | 321,25 | -0,83% | 1.161,00 |
| 03.07.2025 | 320,65 | 324,95 | 320,30 | 323,95 | 1,28% | 1.458,00 |
| 02.07.2025 | 329,75 | 329,75 | 317,00 | 319,85 | -3,46% | 2.876,00 |
| 01.07.2025 | 328,95 | 331,30 | 324,00 | 331,30 | 0,52% | 834,00 |
| 30.06.2025 | 330,20 | 333,15 | 329,60 | 329,60 | -0,93% | 742,00 |
| 27.06.2025 | 330,55 | 332,70 | 328,50 | 332,70 | 0,76% | 525,00 |
| 26.06.2025 | 332,80 | 332,80 | 327,00 | 330,20 | -0,68% | 5.889,00 |
| 25.06.2025 | 330,05 | 332,90 | 329,45 | 332,45 | 1,73% | 694,00 |
| 24.06.2025 | 332,30 | 332,30 | 326,55 | 326,80 | -0,35% | 825,00 |
| 23.06.2025 | 324,30 | 329,40 | 324,30 | 327,95 | 0,15% | 726,00 |
| 20.06.2025 | 326,85 | 330,65 | 325,95 | 327,45 | 0,61% | 450,00 |
| 19.06.2025 | 328,35 | 328,40 | 324,05 | 325,45 | -2,14% | 764,00 |
| 18.06.2025 | 333,65 | 335,30 | 332,00 | 332,55 | -1,57% | 593,00 |
| 17.06.2025 | 345,00 | 345,45 | 336,55 | 337,85 | -1,20% | 3.066,00 |
| 16.06.2025 | 341,25 | 348,55 | 337,85 | 341,95 | 1,06% | 1.895,00 |
| 13.06.2025 | 349,40 | 353,00 | 333,00 | 338,35 | -5,57% | 3.858,00 |
| 12.06.2025 | 360,00 | 363,45 | 354,70 | 358,30 | -0,75% | 1.387,00 |
| 11.06.2025 | 363,85 | 364,90 | 361,00 | 361,00 | -1,46% | 102,00 |
| 10.06.2025 | 364,75 | 367,30 | 362,55 | 366,35 | 0,15% | 446,00 |
| 09.06.2025 | 366,00 | 367,00 | 364,60 | 365,80 | 0,07% | 436,00 |
| 06.06.2025 | 366,60 | 368,85 | 364,65 | 365,55 | -0,52% | 330,00 |
| 05.06.2025 | 364,95 | 367,45 | 360,40 | 367,45 | 0,99% | 1.284,00 |
| 04.06.2025 | 364,45 | 365,15 | 361,00 | 363,85 | 1,11% | 855,00 |
| 03.06.2025 | 354,15 | 360,40 | 351,85 | 359,85 | 3,11% | 331,00 |
| 02.06.2025 | 363,95 | 363,95 | 349,00 | 349,00 | -4,49% | 4.005,00 |
| 30.05.2025 | 364,00 | 366,50 | 361,90 | 365,40 | 0,48% | 278,00 |
| 29.05.2025 | 369,50 | 370,15 | 363,25 | 363,65 | -0,37% | 320,00 |
| 28.05.2025 | 363,90 | 367,85 | 362,80 | 365,00 | -0,18% | 377,00 |
| 27.05.2025 | 361,45 | 365,65 | 361,25 | 365,65 | 1,12% | 713,00 |
| 26.05.2025 | 364,90 | 364,90 | 360,00 | 361,60 | 0,21% | 54,00 |
| 23.05.2025 | 365,65 | 367,40 | 357,75 | 360,85 | -2,04% | 3.178,00 |
| 22.05.2025 | 366,10 | 370,00 | 364,30 | 368,35 | -0,90% | 1.081,00 |
| 21.05.2025 | 365,40 | 371,70 | 364,95 | 371,70 | 0,19% | 782,00 |
| 20.05.2025 | 373,20 | 374,10 | 368,25 | 371,00 | -0,39% | 984,00 |
| 19.05.2025 | 369,50 | 372,45 | 366,35 | 372,45 | -0,51% | 1.326,00 |
| 16.05.2025 | 362,05 | 376,60 | 360,55 | 374,35 | 3,74% | 2.873,00 |
| 15.05.2025 | 356,00 | 360,90 | 354,75 | 360,85 | 1,41% | 799,00 |
| 14.05.2025 | 356,50 | 356,90 | 352,65 | 355,85 | -0,21% | 1.293,00 |
| 13.05.2025 | 353,75 | 357,30 | 353,75 | 356,60 | 0,63% | 753,00 |
| 12.05.2025 | 350,95 | 359,00 | 350,75 | 354,35 | 3,51% | 2.874,00 |
| 09.05.2025 | 341,35 | 344,60 | 341,30 | 342,35 | 0,00% | 638,00 |
| 08.05.2025 | 344,70 | 347,00 | 340,70 | 342,35 | 1,47% | 1.008,00 |
| 07.05.2025 | 340,20 | 340,60 | 335,40 | 337,40 | -0,63% | 775,00 |
| 06.05.2025 | 336,45 | 339,95 | 332,00 | 339,55 | 0,50% | 948,00 |
| 05.05.2025 | 336,40 | 339,05 | 333,40 | 337,85 | 0,88% | 638,00 |
| 02.05.2025 | 334,45 | 337,10 | 332,25 | 334,90 | 2,31% | 1.068,00 |
| 30.04.2025 | 324,35 | 327,55 | 321,20 | 327,35 | 0,31% | 932,00 |
| 29.04.2025 | 325,15 | 327,95 | 320,60 | 326,35 | 1,12% | 401,00 |
| 28.04.2025 | 325,40 | 325,85 | 322,20 | 322,75 | 0,30% | 1.388,00 |
| 25.04.2025 | 322,30 | 322,40 | 316,70 | 321,80 | 1,74% | 1.659,00 |
| 24.04.2025 | 309,00 | 316,30 | 307,15 | 316,30 | 1,22% | 1.294,00 |
| 23.04.2025 | 312,20 | 318,95 | 311,25 | 312,50 | 2,91% | 1.302,00 |
| 22.04.2025 | 303,15 | 303,65 | 300,15 | 303,65 | -1,35% | 824,00 |
| 17.04.2025 | 306,15 | 308,65 | 304,40 | 307,80 | 0,10% | 1.010,00 |
| 16.04.2025 | 308,45 | 308,70 | 302,70 | 307,50 | -1,22% | 715,00 |