361,250€
-1,93%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 311,05 | 315,45 | 309,00 | 311,30 | 0,39% | 1.026,00 |
| 14.04.2025 | 312,00 | 319,90 | 309,65 | 310,10 | 2,01% | 1.203,00 |
| 11.04.2025 | 311,15 | 313,20 | 302,35 | 304,00 | -3,52% | 1.400,00 |
| 10.04.2025 | 331,25 | 333,00 | 315,10 | 315,10 | 4,20% | 3.543,00 |
| 09.04.2025 | 306,30 | 310,60 | 302,40 | 302,40 | -4,94% | 1.433,00 |
| 08.04.2025 | 315,45 | 322,55 | 314,85 | 318,10 | 2,83% | 3.342,00 |
| 07.04.2025 | 290,00 | 325,10 | 287,80 | 309,35 | -4,82% | 3.555,00 |
| 04.04.2025 | 328,25 | 333,10 | 319,90 | 325,00 | -3,04% | 3.267,00 |
| 03.04.2025 | 341,45 | 342,70 | 331,05 | 335,20 | -5,03% | 2.411,00 |
| 02.04.2025 | 353,30 | 353,35 | 349,25 | 352,95 | 0,54% | 84,00 |
| 01.04.2025 | 354,35 | 356,25 | 347,80 | 351,05 | -0,37% | 1.282,00 |
| 31.03.2025 | 351,55 | 353,70 | 347,80 | 352,35 | -1,55% | 1.202,00 |
| 28.03.2025 | 367,15 | 367,75 | 357,00 | 357,90 | -3,71% | 674,00 |
| 27.03.2025 | 369,45 | 371,70 | 363,95 | 371,70 | 0,26% | 1.836,00 |
| 26.03.2025 | 374,85 | 375,35 | 368,90 | 370,75 | -0,59% | 2.140,00 |
| 25.03.2025 | 366,35 | 373,80 | 364,10 | 372,95 | 2,43% | 1.184,00 |
| 24.03.2025 | 360,70 | 367,50 | 360,55 | 364,10 | 1,56% | 934,00 |
| 21.03.2025 | 360,85 | 362,55 | 353,80 | 358,50 | -0,65% | 1.815,00 |
| 20.03.2025 | 358,90 | 366,55 | 356,45 | 360,85 | 0,77% | 1.298,00 |
| 19.03.2025 | 359,60 | 361,80 | 357,85 | 358,10 | 0,34% | 971,00 |
| 18.03.2025 | 365,60 | 366,65 | 353,00 | 356,90 | 0,14% | 1.564,00 |
| 17.03.2025 | 360,85 | 364,10 | 354,95 | 356,40 | -1,55% | 2.261,00 |
| 14.03.2025 | 350,65 | 362,40 | 347,00 | 362,00 | 2,51% | 3.617,00 |
| 13.03.2025 | 384,90 | 385,55 | 350,85 | 353,15 | -12,73% | 3.751,00 |
| 12.03.2025 | 399,20 | 406,90 | 398,05 | 404,65 | 0,92% | 1.185,00 |
| 11.03.2025 | 400,45 | 403,05 | 398,15 | 400,95 | -0,87% | 982,00 |
| 10.03.2025 | 412,10 | 413,55 | 403,30 | 404,45 | -1,37% | 1.108,00 |
| 07.03.2025 | 410,30 | 415,20 | 407,00 | 410,05 | -1,50% | 1.034,00 |
| 06.03.2025 | 416,20 | 417,25 | 409,35 | 416,30 | 0,25% | 1.285,00 |
| 05.03.2025 | 420,55 | 420,85 | 413,30 | 415,25 | -0,01% | 1.511,00 |
| 04.03.2025 | 421,05 | 421,05 | 414,00 | 415,30 | -2,10% | 2.223,00 |
| 03.03.2025 | 421,95 | 425,15 | 418,75 | 424,20 | 1,47% | 1.299,00 |
| 28.02.2025 | 419,75 | 421,60 | 417,30 | 418,05 | -1,64% | 2.161,00 |
| 27.02.2025 | 422,45 | 425,80 | 421,45 | 425,00 | 0,60% | 2.156,00 |
| 26.02.2025 | 425,10 | 426,75 | 422,45 | 422,45 | 0,80% | 356,00 |
| 25.02.2025 | 422,10 | 425,15 | 417,80 | 419,10 | -1,37% | 1.205,00 |
| 24.02.2025 | 425,20 | 426,80 | 421,70 | 424,90 | -1,30% | 222,00 |
| 21.02.2025 | 431,70 | 433,85 | 428,25 | 430,50 | -0,90% | 929,00 |
| 20.02.2025 | 439,00 | 439,00 | 433,10 | 434,40 | -0,92% | 481,00 |
| 19.02.2025 | 445,25 | 445,75 | 437,45 | 438,45 | -0,22% | 431,00 |
| 18.02.2025 | 441,95 | 447,90 | 433,95 | 439,40 | -0,14% | 619,00 |
| 17.02.2025 | 436,90 | 441,25 | 434,10 | 440,00 | 0,45% | 480,00 |
| 14.02.2025 | 436,05 | 441,40 | 436,05 | 438,05 | -0,77% | 693,00 |
| 13.02.2025 | 444,80 | 449,10 | 441,00 | 441,45 | 0,47% | 942,00 |
| 12.02.2025 | 443,40 | 446,85 | 437,20 | 439,40 | -1,42% | 1.115,00 |
| 11.02.2025 | 437,05 | 445,75 | 433,80 | 445,75 | 2,07% | 1.954,00 |
| 10.02.2025 | 420,10 | 439,40 | 419,60 | 436,70 | 3,20% | 1.397,00 |
| 07.02.2025 | 420,25 | 424,15 | 419,00 | 423,15 | 0,09% | 640,00 |
| 06.02.2025 | 424,45 | 424,45 | 421,75 | 422,75 | 0,57% | 257,00 |
| 05.02.2025 | 420,55 | 426,70 | 419,35 | 420,35 | -1,42% | 251,00 |
| 04.02.2025 | 424,75 | 426,90 | 420,50 | 426,40 | -0,19% | 1.208,00 |
| 03.02.2025 | 420,25 | 427,20 | 416,55 | 427,20 | 0,86% | 1.133,00 |
| 31.01.2025 | 430,65 | 432,70 | 422,55 | 423,55 | -0,71% | 627,00 |
| 30.01.2025 | 424,30 | 427,35 | 422,45 | 426,60 | 0,54% | 636,00 |
| 29.01.2025 | 427,00 | 428,05 | 421,55 | 424,30 | -0,53% | 798,00 |
| 28.01.2025 | 420,00 | 426,75 | 414,95 | 426,55 | 0,90% | 1.829,00 |
| 27.01.2025 | 407,25 | 423,40 | 403,35 | 422,75 | 1,09% | 2.299,00 |
| 24.01.2025 | 418,05 | 419,85 | 415,00 | 418,20 | 0,16% | 556,00 |
| 23.01.2025 | 420,20 | 420,95 | 416,15 | 417,55 | -0,60% | 582,00 |
| 22.01.2025 | 420,85 | 421,00 | 416,30 | 420,05 | 0,43% | 388,00 |
| 21.01.2025 | 415,85 | 420,00 | 415,00 | 418,25 | 0,60% | 1.342,00 |
| 20.01.2025 | 420,95 | 420,95 | 415,75 | 415,75 | 0,29% | 1.871,00 |
| 17.01.2025 | 414,80 | 424,00 | 414,05 | 414,55 | 0,57% | 1.404,00 |
| 16.01.2025 | 407,95 | 414,00 | 406,85 | 412,20 | 1,12% | 786,00 |
| 15.01.2025 | 399,85 | 410,70 | 399,85 | 407,65 | 2,95% | 22.682,00 |
| 14.01.2025 | 401,20 | 401,85 | 394,65 | 395,95 | -1,21% | 1.959,00 |
| 13.01.2025 | 395,10 | 401,10 | 392,40 | 400,80 | 0,65% | 1.200,00 |
| 10.01.2025 | 407,25 | 408,70 | 397,85 | 398,20 | -2,38% | 2.657,00 |
| 09.01.2025 | 407,85 | 410,00 | 404,05 | 407,90 | -0,15% | 1.209,00 |
| 08.01.2025 | 407,90 | 409,90 | 405,00 | 408,50 | -1,04% | 1.415,00 |
| 07.01.2025 | 413,55 | 418,05 | 410,10 | 412,80 | -1,21% | 839,00 |
| 06.01.2025 | 417,90 | 420,45 | 415,45 | 417,85 | 0,34% | 1.049,00 |
| 03.01.2025 | 431,55 | 432,25 | 414,00 | 416,45 | -4,56% | 3.031,00 |
| 02.01.2025 | 432,10 | 436,70 | 430,00 | 436,35 | 2,86% | 1.395,00 |
| 30.12.2024 | 428,95 | 429,15 | 424,20 | 424,20 | -0,47% | 465,00 |