275,050€
0,18%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 312,80 | 315,00 | 308,80 | 310,55 | -0,88% | 3.274,00 |
| 18.09.2025 | 308,60 | 315,00 | 307,90 | 313,30 | 2,20% | 5.336,00 |
| 17.09.2025 | 297,00 | 306,55 | 297,00 | 306,55 | 3,34% | 3.336,00 |
| 16.09.2025 | 294,65 | 300,95 | 294,60 | 296,65 | 0,41% | 7.294,00 |
| 15.09.2025 | 298,80 | 303,90 | 294,20 | 295,45 | -1,37% | 6.315,00 |
| 12.09.2025 | 308,15 | 312,95 | 292,80 | 299,55 | 0,22% | 8.698,00 |
| 11.09.2025 | 301,30 | 307,30 | 297,30 | 298,90 | 0,12% | 5.016,00 |
| 10.09.2025 | 306,85 | 307,05 | 297,60 | 298,55 | -1,92% | 2.322,00 |
| 09.09.2025 | 305,75 | 310,70 | 303,00 | 304,40 | 0,88% | 5.003,00 |
| 08.09.2025 | 298,90 | 302,00 | 293,85 | 301,75 | 2,08% | 1.402,00 |
| 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 | 1,37% | 1.100,00 |
| 21.08.2025 | 304,75 | 304,75 | 298,75 | 303,40 | -0,43% | 1.568,00 |
| 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 |