561,600€
0,79%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 560,80 | 564,20 | 559,40 | 562,20 | 0,90% | 226,00 |
| 01.12.2023 | 559,80 | 562,00 | 556,20 | 557,20 | -0,50% | 451,00 |
| 30.11.2023 | 568,80 | 570,60 | 555,80 | 560,00 | -1,06% | 1.290,00 |
| 29.11.2023 | 567,40 | 573,80 | 566,00 | 566,00 | 0,11% | 1.416,00 |
| 28.11.2023 | 566,00 | 569,00 | 556,80 | 565,40 | -0,35% | 1.720,00 |
| 27.11.2023 | 564,60 | 569,00 | 563,40 | 567,40 | 0,64% | 729,00 |
| 24.11.2023 | 569,00 | 569,60 | 561,40 | 563,80 | -0,60% | 464,00 |
| 23.11.2023 | 572,00 | 572,00 | 565,00 | 567,20 | -0,70% | 706,00 |
| 22.11.2023 | 557,80 | 571,40 | 557,00 | 571,20 | 2,48% | 1.629,00 |
| 21.11.2023 | 559,80 | 562,00 | 555,80 | 557,40 | 0,07% | 1.046,00 |
| 20.11.2023 | 551,00 | 558,40 | 545,80 | 557,00 | 0,69% | 1.537,00 |
| 17.11.2023 | 557,20 | 557,80 | 549,40 | 553,20 | 0,11% | 772,00 |
| 16.11.2023 | 549,40 | 553,80 | 548,00 | 552,60 | 0,44% | 893,00 |
| 15.11.2023 | 558,00 | 563,60 | 550,00 | 550,20 | -1,26% | 1.703,00 |
| 14.11.2023 | 553,80 | 565,60 | 550,80 | 557,20 | 0,87% | 1.380,00 |
| 13.11.2023 | 554,80 | 559,40 | 546,80 | 552,40 | 0,40% | 1.616,00 |
| 10.11.2023 | 540,60 | 551,40 | 538,20 | 550,20 | 0,18% | 1.111,00 |
| 09.11.2023 | 546,00 | 551,20 | 544,60 | 549,20 | 0,59% | 816,00 |
| 08.11.2023 | 545,80 | 557,40 | 545,80 | 546,00 | -0,40% | 1.009,00 |
| 07.11.2023 | 526,40 | 551,00 | 526,40 | 548,20 | 4,70% | 920,00 |
| 06.11.2023 | 525,40 | 527,60 | 523,60 | 523,60 | -0,68% | 335,00 |
| 03.11.2023 | 524,40 | 528,40 | 521,40 | 527,20 | 0,57% | 1.625,00 |
| 02.11.2023 | 516,80 | 525,00 | 514,00 | 524,20 | 2,46% | 1.907,00 |
| 01.11.2023 | 502,00 | 516,20 | 502,00 | 511,60 | 2,88% | 812,00 |
| 31.10.2023 | 495,50 | 500,60 | 492,40 | 497,30 | 0,87% | 673,00 |
| 30.10.2023 | 483,50 | 497,20 | 483,50 | 493,00 | 1,46% | 1.209,00 |
| 27.10.2023 | 489,80 | 492,80 | 482,20 | 485,90 | -1,26% | 1.176,00 |
| 26.10.2023 | 492,80 | 503,00 | 490,50 | 492,10 | -0,95% | 1.244,00 |
| 25.10.2023 | 507,00 | 508,40 | 495,20 | 496,80 | -2,32% | 925,00 |
| 24.10.2023 | 508,60 | 513,80 | 508,20 | 508,60 | -0,08% | 1.177,00 |
| 23.10.2023 | 511,40 | 514,40 | 502,40 | 509,00 | 0,24% | 1.645,00 |
| 20.10.2023 | 521,80 | 524,80 | 505,80 | 507,80 | -4,62% | 2.982,00 |
| 19.10.2023 | 529,40 | 535,00 | 526,00 | 532,40 | -0,56% | 869,00 |
| 18.10.2023 | 525,80 | 537,20 | 524,00 | 535,40 | 1,98% | 646,00 |
| 17.10.2023 | 521,20 | 525,00 | 511,00 | 525,00 | 0,34% | 2.349,00 |
| 16.10.2023 | 522,20 | 526,80 | 515,60 | 523,20 | -0,04% | 1.442,00 |
| 13.10.2023 | 532,80 | 534,60 | 521,20 | 523,40 | -2,86% | 996,00 |
| 12.10.2023 | 519,40 | 544,00 | 516,80 | 538,80 | 4,46% | 1.738,00 |
| 11.10.2023 | 503,60 | 518,00 | 503,20 | 515,80 | 2,02% | 1.081,00 |
| 10.10.2023 | 500,20 | 506,20 | 499,50 | 505,60 | 2,06% | 798,00 |
| 09.10.2023 | 495,70 | 498,00 | 491,80 | 495,40 | 0,47% | 945,00 |
| 06.10.2023 | 488,40 | 493,50 | 484,50 | 493,10 | 1,46% | 286,00 |
| 05.10.2023 | 492,40 | 495,10 | 484,70 | 486,00 | -0,72% | 1.419,00 |
| 04.10.2023 | 478,60 | 489,60 | 478,60 | 489,50 | 0,60% | 599,00 |
| 03.10.2023 | 498,00 | 498,80 | 486,40 | 486,60 | -1,84% | 596,00 |
| 02.10.2023 | 485,40 | 497,00 | 482,20 | 495,70 | 2,38% | 694,00 |
| 29.09.2023 | 477,20 | 489,70 | 477,20 | 484,20 | 1,09% | 1.846,00 |
| 28.09.2023 | 477,80 | 481,60 | 473,00 | 479,00 | -0,27% | 915,00 |
| 27.09.2023 | 480,60 | 482,50 | 479,00 | 480,30 | 0,59% | 1.730,00 |
| 26.09.2023 | 480,30 | 481,20 | 475,90 | 477,50 | -1,02% | 1.330,00 |
| 25.09.2023 | 483,10 | 484,80 | 478,20 | 482,40 | -0,64% | 911,00 |
| 22.09.2023 | 482,80 | 487,90 | 479,00 | 485,50 | -0,37% | 2.228,00 |
| 21.09.2023 | 498,80 | 502,00 | 487,10 | 487,30 | -4,34% | 880,00 |
| 20.09.2023 | 509,80 | 511,40 | 505,20 | 509,40 | 1,76% | 3.570,00 |
| 19.09.2023 | 496,80 | 501,60 | 495,20 | 500,60 | 0,83% | 276,00 |
| 18.09.2023 | 495,30 | 498,20 | 490,40 | 496,50 | 0,51% | 2.014,00 |
| 15.09.2023 | 510,20 | 510,80 | 492,90 | 494,00 | -4,63% | 1.640,00 |
| 14.09.2023 | 519,00 | 521,20 | 512,00 | 518,00 | 0,78% | 432,00 |
| 13.09.2023 | 505,00 | 520,60 | 495,20 | 514,00 | 0,04% | 2.625,00 |
| 12.09.2023 | 523,40 | 526,00 | 513,00 | 513,80 | -1,19% | 1.163,00 |
| 11.09.2023 | 524,60 | 527,60 | 518,20 | 520,00 | -1,10% | 732,00 |
| 08.09.2023 | 525,00 | 534,00 | 523,60 | 525,80 | 0,50% | 655,00 |
| 07.09.2023 | 520,40 | 524,40 | 518,60 | 523,20 | 0,23% | 360,00 |
| 06.09.2023 | 527,60 | 527,60 | 520,60 | 522,00 | -1,17% | 488,00 |
| 05.09.2023 | 525,20 | 530,00 | 518,00 | 528,20 | 1,38% | 552,00 |
| 04.09.2023 | 521,20 | 524,00 | 517,00 | 521,00 | 0,00% | 1.087,00 |
| 01.09.2023 | 513,40 | 524,00 | 513,40 | 521,00 | 1,56% | 1.587,00 |
| 31.08.2023 | 501,20 | 516,80 | 501,20 | 513,00 | 2,87% | 1.044,00 |
| 30.08.2023 | 497,50 | 499,00 | 490,60 | 498,70 | 0,30% | 364,00 |
| 29.08.2023 | 492,90 | 497,40 | 488,40 | 497,20 | 2,03% | 407,00 |
| 28.08.2023 | 486,30 | 490,90 | 485,10 | 487,30 | 1,27% | 746,00 |
| 25.08.2023 | 474,00 | 485,70 | 473,60 | 481,20 | 0,77% | 382,00 |
| 24.08.2023 | 495,60 | 498,00 | 477,30 | 477,50 | -2,01% | 639,00 |
| 23.08.2023 | 479,90 | 488,20 | 479,90 | 487,30 | 1,10% | 685,00 |
| 22.08.2023 | 476,40 | 486,30 | 476,30 | 482,00 | 2,10% | 291,00 |
| 21.08.2023 | 466,40 | 474,90 | 466,40 | 472,10 | 1,27% | 467,00 |
| 18.08.2023 | 468,50 | 470,30 | 463,60 | 466,20 | -1,17% | 2.067,00 |
| 17.08.2023 | 472,40 | 483,80 | 469,70 | 471,70 | -1,19% | 2.602,00 |
| 16.08.2023 | 474,10 | 478,50 | 473,20 | 477,40 | 0,29% | 696,00 |
| 15.08.2023 | 480,60 | 480,60 | 472,60 | 476,00 | -0,08% | 579,00 |
| 14.08.2023 | 464,10 | 477,90 | 464,00 | 476,40 | 2,78% | 1.861,00 |
| 11.08.2023 | 469,30 | 470,50 | 463,40 | 463,50 | -1,40% | 716,00 |
| 10.08.2023 | 471,20 | 474,00 | 468,20 | 470,10 | 0,84% | 877,00 |
| 09.08.2023 | 475,10 | 477,90 | 464,10 | 466,20 | -1,21% | 908,00 |
| 08.08.2023 | 480,90 | 481,50 | 471,40 | 471,90 | -1,23% | 711,00 |
| 07.08.2023 | 481,20 | 483,40 | 475,80 | 477,80 | -0,81% | 851,00 |
| 04.08.2023 | 480,60 | 484,00 | 475,00 | 481,70 | -0,17% | 2.012,00 |
| 03.08.2023 | 484,20 | 484,40 | 479,10 | 482,50 | -0,31% | 1.214,00 |
| 02.08.2023 | 492,10 | 495,30 | 482,90 | 484,00 | -3,01% | 2.003,00 |
| 01.08.2023 | 495,50 | 499,00 | 493,70 | 499,00 | 0,12% | 1.061,00 |
| 31.07.2023 | 487,00 | 498,50 | 486,30 | 498,40 | 5,28% | 4.300,00 |
| 28.07.2023 | 472,20 | 476,10 | 468,00 | 473,40 | -0,21% | 1.313,00 |
| 27.07.2023 | 466,70 | 480,40 | 466,60 | 474,40 | 2,02% | 1.883,00 |
| 26.07.2023 | 473,70 | 475,00 | 463,20 | 465,00 | -1,75% | 1.358,00 |
| 25.07.2023 | 472,30 | 476,50 | 470,00 | 473,30 | 0,45% | 1.222,00 |
| 24.07.2023 | 465,30 | 472,00 | 463,60 | 471,20 | -0,19% | 1.108,00 |
| 21.07.2023 | 463,60 | 474,80 | 463,60 | 472,10 | 1,18% | 1.618,00 |
| 20.07.2023 | 469,30 | 471,50 | 465,50 | 466,60 | -1,81% | 1.627,00 |
| 19.07.2023 | 473,70 | 479,40 | 473,70 | 475,20 | 2,63% | 1.653,00 |
| 18.07.2023 | 462,90 | 465,90 | 460,80 | 463,00 | 0,13% | 645,00 |