506,150€
-0,48%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 509,00 | 516,30 | 505,90 | 506,20 | -0,47% | 683,00 |
| 05.09.2024 | 517,30 | 519,60 | 508,60 | 508,60 | -2,14% | 366,00 |
| 04.09.2024 | 513,70 | 521,40 | 512,00 | 519,70 | -0,54% | 463,00 |
| 03.09.2024 | 519,90 | 530,00 | 516,90 | 522,50 | 0,64% | 1.464,00 |
| 02.09.2024 | 515,60 | 519,40 | 514,70 | 519,20 | 0,68% | 308,00 |
| 30.08.2024 | 518,50 | 519,50 | 515,70 | 515,70 | -0,56% | 481,00 |
| 29.08.2024 | 504,80 | 521,70 | 504,80 | 518,60 | 3,06% | 1.482,00 |
| 28.08.2024 | 508,20 | 511,90 | 502,30 | 503,20 | -0,22% | 948,00 |
| 27.08.2024 | 503,50 | 506,20 | 498,25 | 504,30 | 0,80% | 180,00 |
| 26.08.2024 | 500,00 | 501,70 | 495,65 | 500,30 | 0,49% | 554,00 |
| 23.08.2024 | 504,80 | 507,40 | 495,80 | 497,85 | -1,67% | 828,00 |
| 22.08.2024 | 506,80 | 514,10 | 506,30 | 506,30 | 0,44% | 590,00 |
| 21.08.2024 | 506,80 | 508,50 | 503,70 | 504,10 | -0,32% | 490,00 |
| 20.08.2024 | 508,30 | 511,50 | 505,70 | 505,70 | 0,48% | 848,00 |
| 19.08.2024 | 501,20 | 503,30 | 497,65 | 503,30 | 0,26% | 841,00 |
| 16.08.2024 | 507,60 | 507,60 | 499,90 | 502,00 | -0,53% | 325,00 |
| 15.08.2024 | 493,95 | 508,30 | 488,10 | 504,70 | 3,27% | 1.055,00 |
| 14.08.2024 | 483,80 | 491,15 | 482,10 | 488,70 | -0,29% | 168,00 |
| 13.08.2024 | 490,30 | 490,30 | 483,30 | 490,10 | 1,39% | 270,00 |
| 12.08.2024 | 491,00 | 491,60 | 482,00 | 483,40 | -1,00% | 162,00 |
| 09.08.2024 | 485,70 | 490,90 | 484,15 | 488,30 | 1,46% | 611,00 |
| 08.08.2024 | 472,95 | 483,50 | 469,25 | 481,25 | -0,32% | 930,00 |
| 07.08.2024 | 472,25 | 485,05 | 472,25 | 482,80 | 2,85% | 797,00 |
| 06.08.2024 | 473,25 | 473,30 | 466,00 | 469,40 | 0,37% | 814,00 |
| 05.08.2024 | 450,00 | 470,00 | 445,00 | 467,65 | -2,29% | 5.691,00 |
| 02.08.2024 | 494,85 | 499,35 | 477,90 | 478,60 | -5,75% | 3.698,00 |
| 01.08.2024 | 512,00 | 518,90 | 507,80 | 507,80 | -0,65% | 1.319,00 |
| 31.07.2024 | 502,10 | 511,10 | 499,85 | 511,10 | 2,76% | 1.123,00 |
| 30.07.2024 | 495,15 | 500,60 | 495,15 | 497,35 | 0,34% | 125,00 |
| 29.07.2024 | 501,30 | 505,10 | 495,60 | 495,65 | -0,27% | 1.037,00 |
| 26.07.2024 | 494,35 | 499,40 | 492,00 | 497,00 | 1,23% | 1.110,00 |
| 25.07.2024 | 491,65 | 496,15 | 486,75 | 490,95 | -0,47% | 2.704,00 |
| 24.07.2024 | 500,20 | 501,50 | 493,20 | 493,25 | -3,19% | 1.230,00 |
| 23.07.2024 | 508,90 | 513,40 | 507,70 | 509,50 | 0,06% | 2.118,00 |
| 22.07.2024 | 508,40 | 513,80 | 505,10 | 509,20 | -0,12% | 412,00 |
| 19.07.2024 | 512,50 | 515,00 | 506,50 | 509,80 | -0,70% | 508,00 |
| 18.07.2024 | 516,10 | 518,90 | 512,60 | 513,40 | -0,23% | 872,00 |
| 17.07.2024 | 515,10 | 520,40 | 509,70 | 514,60 | -1,19% | 1.850,00 |
| 16.07.2024 | 519,10 | 523,90 | 517,40 | 520,80 | 0,39% | 998,00 |
| 15.07.2024 | 514,60 | 519,90 | 510,00 | 518,80 | 0,97% | 670,00 |
| 12.07.2024 | 511,20 | 515,20 | 507,30 | 513,80 | -0,75% | 2.473,00 |
| 11.07.2024 | 519,10 | 525,00 | 516,00 | 517,70 | -0,15% | 831,00 |
| 10.07.2024 | 521,80 | 524,30 | 516,00 | 518,50 | -1,07% | 1.705,00 |
| 09.07.2024 | 531,50 | 532,90 | 522,10 | 524,10 | -0,30% | 1.709,00 |
| 08.07.2024 | 533,10 | 534,10 | 520,40 | 525,70 | -0,92% | 1.494,00 |
| 05.07.2024 | 526,50 | 531,90 | 525,60 | 530,60 | 0,45% | 629,00 |
| 04.07.2024 | 529,40 | 531,10 | 528,20 | 528,20 | 0,78% | 286,00 |
| 03.07.2024 | 528,50 | 529,70 | 522,00 | 524,10 | -0,87% | 1.109,00 |
| 02.07.2024 | 520,80 | 528,70 | 519,50 | 528,70 | 2,26% | 1.558,00 |
| 01.07.2024 | 516,90 | 519,30 | 512,20 | 517,00 | 0,33% | 1.498,00 |
| 28.06.2024 | 512,70 | 521,30 | 512,40 | 515,30 | 1,24% | 2.107,00 |
| 27.06.2024 | 494,15 | 511,20 | 493,00 | 509,00 | 3,01% | 1.485,00 |
| 26.06.2024 | 492,20 | 496,85 | 491,85 | 494,15 | 0,30% | 1.501,00 |
| 25.06.2024 | 490,05 | 495,25 | 489,75 | 492,65 | -0,23% | 2.271,00 |
| 24.06.2024 | 499,85 | 499,85 | 493,40 | 493,80 | -0,18% | 1.031,00 |
| 21.06.2024 | 488,55 | 496,40 | 488,55 | 494,70 | 0,27% | 11.446,00 |
| 20.06.2024 | 492,00 | 496,85 | 488,80 | 493,35 | -0,13% | 1.414,00 |
| 19.06.2024 | 483,95 | 496,45 | 480,80 | 494,00 | 1,68% | 2.116,00 |
| 18.06.2024 | 480,90 | 493,00 | 477,65 | 485,85 | 2,02% | 2.280,00 |
| 17.06.2024 | 492,35 | 493,90 | 472,45 | 476,25 | -2,92% | 5.200,00 |
| 14.06.2024 | 486,90 | 500,10 | 485,00 | 490,60 | 15,06% | 11.788,00 |
| 13.06.2024 | 430,25 | 433,55 | 420,50 | 426,40 | -1,65% | 3.370,00 |
| 12.06.2024 | 431,55 | 434,25 | 430,55 | 433,55 | 1,74% | 1.543,00 |
| 11.06.2024 | 425,40 | 428,55 | 425,40 | 426,15 | -0,01% | 659,00 |
| 10.06.2024 | 431,75 | 433,30 | 422,40 | 426,20 | -1,08% | 1.760,00 |
| 07.06.2024 | 421,90 | 430,85 | 420,55 | 430,85 | 0,38% | 773,00 |
| 06.06.2024 | 418,75 | 429,70 | 418,75 | 429,20 | 2,01% | 1.327,00 |
| 05.06.2024 | 412,40 | 420,75 | 412,40 | 420,75 | 2,68% | 2.405,00 |
| 04.06.2024 | 404,65 | 414,00 | 401,50 | 409,75 | 0,75% | 1.665,00 |
| 03.06.2024 | 409,95 | 414,00 | 405,00 | 406,70 | 1,04% | 1.530,00 |
| 31.05.2024 | 412,30 | 413,50 | 401,40 | 402,50 | -3,95% | 7.103,00 |
| 30.05.2024 | 434,30 | 434,90 | 419,05 | 419,05 | -5,56% | 2.111,00 |
| 29.05.2024 | 438,55 | 445,30 | 436,25 | 443,70 | 1,79% | 1.801,00 |
| 28.05.2024 | 437,55 | 439,05 | 433,05 | 435,90 | -0,39% | 778,00 |
| 27.05.2024 | 439,95 | 439,95 | 435,65 | 437,60 | -1,44% | 90,00 |
| 24.05.2024 | 446,40 | 447,40 | 439,30 | 444,00 | -1,16% | 1.141,00 |
| 23.05.2024 | 449,75 | 452,60 | 447,10 | 449,20 | 0,63% | 658,00 |
| 22.05.2024 | 444,60 | 446,95 | 443,00 | 446,40 | 0,79% | 733,00 |
| 21.05.2024 | 447,40 | 447,75 | 442,90 | 442,90 | -0,20% | 420,00 |
| 20.05.2024 | 444,90 | 446,50 | 441,10 | 443,80 | -0,17% | 283,00 |
| 17.05.2024 | 445,65 | 447,45 | 443,65 | 444,55 | -0,37% | 4.382,00 |
| 16.05.2024 | 447,00 | 449,80 | 444,15 | 446,20 | -0,03% | 529,00 |
| 15.05.2024 | 439,95 | 446,35 | 435,80 | 446,35 | 0,94% | 2.447,00 |
| 14.05.2024 | 447,80 | 448,90 | 440,00 | 442,20 | -2,46% | 559,00 |
| 13.05.2024 | 449,55 | 453,35 | 446,80 | 453,35 | 0,98% | 543,00 |
| 10.05.2024 | 449,15 | 451,05 | 447,40 | 448,95 | -0,44% | 609,00 |
| 09.05.2024 | 454,00 | 455,50 | 450,00 | 450,95 | -2,03% | 406,00 |
| 08.05.2024 | 459,55 | 462,65 | 454,50 | 460,30 | 0,14% | 1.559,00 |
| 07.05.2024 | 459,30 | 460,75 | 454,00 | 459,65 | 0,26% | 783,00 |
| 06.05.2024 | 451,10 | 458,45 | 451,10 | 458,45 | 2,21% | 1.030,00 |
| 03.05.2024 | 444,10 | 448,55 | 443,00 | 448,55 | 1,69% | 421,00 |
| 02.05.2024 | 439,95 | 443,55 | 438,15 | 441,10 | 0,71% | 837,00 |
| 30.04.2024 | 442,15 | 442,75 | 438,00 | 438,00 | -1,45% | 214,00 |
| 29.04.2024 | 447,10 | 448,30 | 443,20 | 444,45 | -0,90% | 589,00 |
| 26.04.2024 | 442,30 | 451,80 | 440,70 | 448,50 | 2,77% | 1.121,00 |
| 25.04.2024 | 443,10 | 444,75 | 434,75 | 436,40 | -1,87% | 780,00 |
| 24.04.2024 | 443,85 | 445,45 | 442,00 | 444,70 | 1,15% | 625,00 |
| 23.04.2024 | 439,70 | 440,65 | 436,05 | 439,65 | 0,93% | 797,00 |
| 22.04.2024 | 437,90 | 442,75 | 434,35 | 435,60 | -0,71% | 908,00 |
| 19.04.2024 | 440,35 | 446,00 | 438,30 | 438,70 | -1,59% | 1.211,00 |