221,375€
3,64%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 220,75 | 222,55 | 218,75 | 221,35 | 3,63% | 2.796,00 |
| 12.02.2026 | 218,00 | 220,10 | 211,85 | 213,60 | -1,48% | 3.297,00 |
| 11.02.2026 | 222,80 | 223,35 | 215,85 | 216,80 | -3,82% | 4.177,00 |
| 10.02.2026 | 224,75 | 226,65 | 221,05 | 225,40 | -0,16% | 8.658,00 |
| 09.02.2026 | 227,25 | 227,25 | 221,20 | 225,75 | -0,59% | 1.859,00 |
| 06.02.2026 | 228,00 | 231,45 | 225,60 | 227,10 | -2,01% | 3.632,00 |
| 05.02.2026 | 236,35 | 239,30 | 231,00 | 231,75 | -2,59% | 4.611,00 |
| 04.02.2026 | 231,20 | 238,00 | 224,20 | 237,90 | 2,28% | 8.952,00 |
| 03.02.2026 | 248,20 | 248,20 | 232,60 | 232,60 | -7,46% | 3.794,00 |
| 02.02.2026 | 245,95 | 253,20 | 245,95 | 251,35 | 1,70% | 1.728,00 |
| 30.01.2026 | 242,85 | 248,30 | 242,85 | 247,15 | 1,21% | 1.468,00 |
| 29.01.2026 | 246,95 | 248,00 | 243,65 | 244,20 | -2,96% | 4.764,00 |
| 28.01.2026 | 247,90 | 254,20 | 247,20 | 251,65 | 2,26% | 1.913,00 |
| 27.01.2026 | 258,00 | 258,20 | 245,25 | 246,10 | -4,22% | 5.724,00 |
| 26.01.2026 | 255,25 | 257,75 | 253,85 | 256,95 | 0,33% | 2.739,00 |
| 23.01.2026 | 256,70 | 258,30 | 255,40 | 256,10 | 0,00% | 1.375,00 |
| 22.01.2026 | 252,95 | 257,05 | 250,90 | 256,10 | 3,47% | 9.539,00 |
| 21.01.2026 | 249,00 | 249,25 | 246,65 | 247,50 | -0,44% | 2.306,00 |
| 20.01.2026 | 250,70 | 251,35 | 246,50 | 248,60 | -1,49% | 3.155,00 |
| 19.01.2026 | 251,80 | 253,15 | 251,60 | 252,35 | -1,75% | 2.821,00 |
| 16.01.2026 | 262,90 | 262,90 | 255,00 | 256,85 | -2,02% | 2.314,00 |
| 15.01.2026 | 262,45 | 263,15 | 260,00 | 262,15 | 0,42% | 5.442,00 |
| 14.01.2026 | 267,45 | 267,50 | 261,00 | 261,05 | -3,37% | 4.920,00 |
| 13.01.2026 | 281,40 | 281,40 | 270,15 | 270,15 | -4,22% | 5.128,00 |
| 12.01.2026 | 283,45 | 283,45 | 277,00 | 282,05 | -1,31% | 4.056,00 |
| 09.01.2026 | 291,30 | 292,60 | 282,50 | 285,80 | -2,26% | 2.205,00 |
| 08.01.2026 | 289,70 | 294,15 | 288,00 | 292,40 | 0,74% | 996,00 |
| 07.01.2026 | 288,00 | 291,40 | 287,00 | 290,25 | 1,15% | 1.408,00 |
| 06.01.2026 | 283,50 | 287,25 | 281,20 | 286,95 | 1,79% | 4.664,00 |
| 05.01.2026 | 283,00 | 284,55 | 279,95 | 281,90 | -1,52% | 6.436,00 |
| 02.01.2026 | 299,55 | 300,05 | 284,35 | 286,25 | -4,66% | 2.261,00 |
| 30.12.2025 | 300,00 | 300,25 | 299,00 | 300,25 | 0,33% | 585,00 |
| 29.12.2025 | 300,30 | 302,15 | 298,80 | 299,25 | -0,53% | 764,00 |
| 23.12.2025 | 304,20 | 304,20 | 300,00 | 300,85 | -1,25% | 1.125,00 |
| 22.12.2025 | 303,95 | 305,45 | 302,00 | 304,65 | 0,33% | 921,00 |
| 19.12.2025 | 304,15 | 304,15 | 301,65 | 303,65 | 0,46% | 1.492,00 |
| 18.12.2025 | 302,50 | 305,00 | 301,20 | 302,25 | 0,08% | 2.086,00 |
| 17.12.2025 | 297,30 | 303,95 | 296,30 | 302,00 | 1,27% | 1.036,00 |
| 16.12.2025 | 297,00 | 300,30 | 296,00 | 298,20 | -0,05% | 548,00 |
| 15.12.2025 | 300,20 | 301,15 | 292,90 | 298,35 | -2,44% | 2.137,00 |
| 12.12.2025 | 299,60 | 309,00 | 298,80 | 305,80 | 4,12% | 2.006,00 |
| 11.12.2025 | 290,30 | 300,60 | 284,90 | 293,70 | -0,86% | 3.691,00 |
| 10.12.2025 | 296,85 | 298,00 | 293,55 | 296,25 | -0,35% | 3.397,00 |
| 09.12.2025 | 291,50 | 298,00 | 291,50 | 297,30 | 1,31% | 3.335,00 |
| 08.12.2025 | 298,85 | 300,50 | 293,45 | 293,45 | -1,26% | 2.114,00 |
| 05.12.2025 | 282,60 | 298,90 | 282,05 | 297,20 | 6,50% | 3.903,00 |
| 04.12.2025 | 281,60 | 283,45 | 278,00 | 279,05 | 0,49% | 1.057,00 |
| 03.12.2025 | 278,15 | 279,80 | 276,10 | 277,70 | -0,05% | 996,00 |
| 02.12.2025 | 278,30 | 280,00 | 273,80 | 277,85 | -0,30% | 1.407,00 |
| 01.12.2025 | 275,30 | 279,90 | 272,40 | 278,70 | 0,45% | 4.174,00 |
| 28.11.2025 | 274,90 | 277,90 | 274,80 | 277,45 | 0,74% | 1.286,00 |
| 27.11.2025 | 274,55 | 275,65 | 274,20 | 275,40 | 0,31% | 2.003,00 |
| 26.11.2025 | 276,85 | 277,20 | 273,25 | 274,55 | -1,01% | 3.032,00 |
| 25.11.2025 | 277,20 | 277,35 | 272,55 | 277,35 | -0,86% | 3.484,00 |
| 24.11.2025 | 283,70 | 283,70 | 278,00 | 279,75 | 1,51% | 2.169,00 |
| 21.11.2025 | 270,60 | 275,60 | 270,35 | 275,60 | 0,25% | 1.365,00 |
| 20.11.2025 | 277,90 | 280,00 | 274,65 | 274,90 | -0,13% | 614,00 |
| 19.11.2025 | 279,85 | 281,05 | 273,75 | 275,25 | -1,68% | 892,00 |
| 18.11.2025 | 279,55 | 281,35 | 278,50 | 279,95 | -1,50% | 669,00 |
| 17.11.2025 | 287,00 | 287,20 | 282,55 | 284,20 | -0,59% | 848,00 |
| 14.11.2025 | 286,85 | 287,25 | 283,05 | 285,90 | -1,80% | 1.117,00 |
| 13.11.2025 | 290,20 | 292,25 | 288,95 | 291,15 | 0,54% | 1.568,00 |
| 12.11.2025 | 289,30 | 290,65 | 288,10 | 289,60 | 1,26% | 625,00 |
| 11.11.2025 | 283,00 | 286,25 | 283,00 | 286,00 | 1,26% | 957,00 |
| 10.11.2025 | 285,20 | 286,15 | 281,75 | 282,45 | 0,75% | 1.507,00 |
| 07.11.2025 | 284,70 | 285,55 | 280,00 | 280,35 | -1,08% | 2.699,00 |
| 06.11.2025 | 288,20 | 291,80 | 283,10 | 283,40 | -2,12% | 1.633,00 |
| 05.11.2025 | 291,90 | 292,25 | 289,25 | 289,55 | -0,96% | 1.230,00 |
| 04.11.2025 | 290,00 | 296,00 | 289,85 | 292,35 | 0,38% | 2.005,00 |
| 03.11.2025 | 295,60 | 297,50 | 289,45 | 291,25 | -0,78% | 1.779,00 |
| 31.10.2025 | 294,15 | 295,60 | 292,40 | 293,55 | -0,79% | 1.987,00 |
| 30.10.2025 | 292,60 | 297,50 | 290,50 | 295,90 | 0,97% | 2.850,00 |
| 29.10.2025 | 309,00 | 309,00 | 291,00 | 293,05 | -5,59% | 4.702,00 |
| 28.10.2025 | 307,05 | 316,00 | 306,45 | 310,40 | 1,40% | 5.952,00 |
| 27.10.2025 | 306,75 | 308,10 | 304,20 | 306,10 | 0,41% | 1.278,00 |
| 24.10.2025 | 306,55 | 307,25 | 304,70 | 304,85 | 1,14% | 786,00 |
| 23.10.2025 | 306,60 | 307,10 | 300,85 | 301,40 | -2,36% | 970,00 |
| 22.10.2025 | 307,75 | 310,05 | 304,95 | 308,70 | 0,46% | 3.699,00 |
| 21.10.2025 | 296,80 | 307,90 | 294,70 | 307,30 | 5,19% | 2.369,00 |
| 20.10.2025 | 287,00 | 292,40 | 286,70 | 292,15 | 3,32% | 1.593,00 |
| 17.10.2025 | 279,35 | 284,65 | 276,75 | 282,75 | -1,27% | 2.060,00 |
| 16.10.2025 | 285,05 | 287,60 | 284,00 | 286,40 | -0,21% | 1.188,00 |
| 15.10.2025 | 290,30 | 290,40 | 286,55 | 287,00 | -0,74% | 2.107,00 |
| 14.10.2025 | 290,15 | 292,15 | 288,55 | 289,15 | -0,87% | 1.348,00 |
| 13.10.2025 | 296,10 | 296,10 | 291,00 | 291,70 | 0,00% | 1.138,00 |
| 10.10.2025 | 300,05 | 301,00 | 291,60 | 291,70 | -2,98% | 1.706,00 |
| 09.10.2025 | 300,75 | 301,95 | 299,00 | 300,65 | 0,37% | 1.162,00 |
| 08.10.2025 | 300,15 | 304,10 | 299,55 | 299,55 | 0,96% | 1.338,00 |
| 07.10.2025 | 299,15 | 301,75 | 296,00 | 296,70 | 0,24% | 2.108,00 |
| 06.10.2025 | 297,50 | 298,40 | 293,00 | 296,00 | -0,74% | 6.376,00 |
| 03.10.2025 | 301,35 | 301,35 | 296,65 | 298,20 | 0,45% | 695,00 |
| 02.10.2025 | 293,75 | 298,55 | 291,90 | 296,85 | 1,50% | 3.005,00 |
| 01.10.2025 | 297,45 | 298,40 | 291,00 | 292,45 | -3,37% | 7.396,00 |
| 30.09.2025 | 307,05 | 307,85 | 300,25 | 302,65 | -1,42% | 1.888,00 |
| 29.09.2025 | 308,45 | 309,95 | 307,00 | 307,00 | 0,56% | 1.718,00 |
| 26.09.2025 | 303,60 | 305,95 | 301,55 | 305,30 | 0,69% | 651,00 |
| 25.09.2025 | 300,75 | 305,65 | 300,00 | 303,20 | 1,66% | 3.138,00 |
| 24.09.2025 | 303,15 | 304,50 | 296,85 | 298,25 | -3,60% | 3.516,00 |
| 23.09.2025 | 308,85 | 312,40 | 308,50 | 309,40 | 0,37% | 1.877,00 |
| 22.09.2025 | 311,45 | 311,80 | 305,55 | 308,25 | -0,74% | 3.212,00 |