210,900€
-0,45%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 217,40 | 219,38 | 212,45 | 218,45 | 0,63% | 4.299,00 |
| 04.05.2026 | 213,88 | 218,63 | 211,25 | 217,08 | 2,08% | 5.975,00 |
| 30.04.2026 | 206,75 | 215,23 | 202,08 | 212,65 | 2,30% | 2.082,00 |
| 29.04.2026 | 208,30 | 208,83 | 204,38 | 207,88 | 0,19% | 3.619,00 |
| 28.04.2026 | 204,43 | 209,43 | 204,30 | 207,48 | 1,84% | 2.296,00 |
| 27.04.2026 | 208,98 | 209,33 | 203,45 | 203,73 | -2,69% | 5.240,00 |
| 24.04.2026 | 206,73 | 209,55 | 203,77 | 209,35 | 2,30% | 3.093,00 |
| 23.04.2026 | 213,33 | 214,52 | 199,83 | 204,65 | -4,20% | 9.597,00 |
| 22.04.2026 | 216,05 | 220,55 | 212,65 | 213,63 | -0,71% | 8.491,00 |
| 21.04.2026 | 211,83 | 216,43 | 208,33 | 215,15 | 2,04% | 7.757,00 |
| 20.04.2026 | 206,75 | 216,83 | 206,40 | 210,85 | 1,54% | 3.742,00 |
| 17.04.2026 | 211,83 | 215,73 | 206,70 | 207,65 | -1,60% | 5.104,00 |
| 16.04.2026 | 208,95 | 215,85 | 208,88 | 211,02 | 1,78% | 7.357,00 |
| 15.04.2026 | 199,33 | 208,35 | 199,33 | 207,33 | 3,77% | 4.001,00 |
| 14.04.2026 | 205,02 | 206,70 | 197,89 | 199,79 | -2,12% | 6.015,00 |
| 13.04.2026 | 192,10 | 204,23 | 191,98 | 204,13 | 6,19% | 4.297,00 |
| 10.04.2026 | 197,13 | 197,27 | 191,20 | 192,22 | -2,15% | 3.924,00 |
| 09.04.2026 | 205,58 | 205,68 | 194,54 | 196,45 | -4,21% | 6.191,00 |
| 08.04.2026 | 210,02 | 211,50 | 204,13 | 205,08 | -1,05% | 2.205,00 |
| 07.04.2026 | 211,38 | 211,73 | 206,23 | 207,25 | -1,60% | 2.027,00 |
| 02.04.2026 | 207,70 | 212,15 | 206,85 | 210,63 | 1,13% | 2.093,00 |
| 01.04.2026 | 210,60 | 211,63 | 202,50 | 208,27 | -0,95% | 6.077,00 |
| 31.03.2026 | 210,68 | 212,13 | 208,00 | 210,27 | 0,01% | 2.028,00 |
| 30.03.2026 | 203,93 | 212,45 | 203,63 | 210,25 | 3,05% | 1.761,00 |
| 27.03.2026 | 208,98 | 209,30 | 202,52 | 204,02 | -2,10% | 3.659,00 |
| 26.03.2026 | 205,02 | 211,20 | 201,43 | 208,40 | 1,62% | 3.884,00 |
| 25.03.2026 | 206,75 | 210,10 | 202,15 | 205,08 | -0,65% | 5.981,00 |
| 24.03.2026 | 213,48 | 213,52 | 205,38 | 206,43 | -3,16% | 5.472,00 |
| 23.03.2026 | 212,40 | 218,60 | 212,35 | 213,15 | -0,91% | 6.523,00 |
| 20.03.2026 | 212,75 | 215,55 | 208,73 | 215,10 | 1,22% | 9.395,00 |
| 19.03.2026 | 214,80 | 218,05 | 211,35 | 212,50 | -0,93% | 5.342,00 |
| 18.03.2026 | 221,00 | 221,80 | 213,02 | 214,50 | -2,80% | 12.683,00 |
| 17.03.2026 | 219,02 | 224,68 | 218,45 | 220,68 | 0,54% | 3.599,00 |
| 16.03.2026 | 220,45 | 222,88 | 212,70 | 219,50 | 0,22% | 10.807,00 |
| 13.03.2026 | 214,85 | 223,85 | 213,98 | 219,02 | 0,99% | 24.161,00 |
| 12.03.2026 | 235,85 | 239,45 | 215,88 | 216,88 | -8,23% | 7.847,00 |
| 11.03.2026 | 237,73 | 241,70 | 232,80 | 236,33 | -0,40% | 6.720,00 |
| 10.03.2026 | 243,10 | 245,50 | 230,88 | 237,27 | -2,23% | 10.756,00 |
| 09.03.2026 | 242,38 | 246,02 | 240,15 | 242,68 | -0,58% | 1.814,00 |
| 06.03.2026 | 243,20 | 244,50 | 238,33 | 244,10 | 0,59% | 2.521,00 |
| 05.03.2026 | 235,65 | 245,98 | 235,00 | 242,68 | 3,36% | 6.483,00 |
| 04.03.2026 | 233,27 | 237,90 | 231,88 | 234,77 | 0,59% | 4.056,00 |
| 03.03.2026 | 222,88 | 235,18 | 220,35 | 233,40 | 4,57% | 5.462,00 |
| 02.03.2026 | 220,38 | 225,75 | 218,80 | 223,20 | 0,82% | 5.283,00 |
| 27.02.2026 | 218,65 | 222,27 | 214,27 | 221,38 | 1,42% | 4.342,00 |
| 26.02.2026 | 217,33 | 222,98 | 216,90 | 218,27 | 0,22% | 2.917,00 |
| 25.02.2026 | 216,00 | 218,52 | 212,88 | 217,80 | 0,53% | 3.028,00 |
| 24.02.2026 | 209,75 | 219,23 | 207,70 | 216,65 | 3,52% | 3.764,00 |
| 23.02.2026 | 218,50 | 218,50 | 207,50 | 209,27 | -4,61% | 2.510,00 |
| 20.02.2026 | 220,77 | 222,43 | 215,15 | 219,40 | -0,34% | 3.270,00 |
| 19.02.2026 | 224,08 | 225,88 | 218,88 | 220,15 | -2,01% | 1.266,00 |
| 18.02.2026 | 219,98 | 225,20 | 217,55 | 224,68 | 2,21% | 3.787,00 |
| 17.02.2026 | 221,93 | 227,60 | 216,65 | 219,83 | -1,74% | 3.526,00 |
| 16.02.2026 | 223,08 | 225,02 | 222,48 | 223,73 | 0,69% | 4.314,00 |
| 13.02.2026 | 220,75 | 223,35 | 217,05 | 222,20 | 0,47% | 1.902,00 |
| 12.02.2026 | 217,73 | 221,27 | 211,33 | 221,15 | 2,05% | 2.995,00 |
| 11.02.2026 | 222,83 | 224,20 | 215,52 | 216,70 | -2,61% | 5.192,00 |
| 10.02.2026 | 224,68 | 227,43 | 221,18 | 222,50 | -0,68% | 3.094,00 |
| 09.02.2026 | 227,98 | 228,05 | 220,80 | 224,02 | -1,22% | 1.734,00 |
| 06.02.2026 | 227,60 | 232,55 | 224,48 | 226,80 | -0,21% | 3.151,00 |
| 05.02.2026 | 237,80 | 239,13 | 227,15 | 227,27 | -4,06% | 4.097,00 |
| 04.02.2026 | 231,33 | 239,60 | 223,52 | 236,90 | 2,79% | 3.735,00 |
| 03.02.2026 | 247,35 | 248,23 | 229,45 | 230,48 | -6,85% | 4.682,00 |
| 02.02.2026 | 245,95 | 253,30 | 245,55 | 247,43 | -0,04% | 1.550,00 |
| 30.01.2026 | 243,95 | 248,25 | 242,63 | 247,52 | 1,63% | 1.209,00 |
| 29.01.2026 | 247,10 | 247,63 | 238,15 | 243,55 | -2,16% | 4.048,00 |
| 28.01.2026 | 248,30 | 254,60 | 246,80 | 248,93 | 0,80% | 994,00 |
| 27.01.2026 | 257,35 | 258,05 | 244,88 | 246,95 | -3,75% | 3.059,00 |
| 26.01.2026 | 253,55 | 257,95 | 253,23 | 256,58 | 0,80% | 2.936,00 |
| 23.01.2026 | 256,35 | 258,70 | 253,15 | 254,55 | -0,24% | 1.747,00 |
| 22.01.2026 | 252,65 | 257,25 | 251,00 | 255,15 | 1,25% | 1.464,00 |
| 21.01.2026 | 248,73 | 252,27 | 246,27 | 252,00 | 1,73% | 1.788,00 |
| 20.01.2026 | 250,95 | 252,18 | 245,93 | 247,73 | -1,83% | 5.979,00 |
| 19.01.2026 | 252,05 | 253,20 | 250,55 | 252,35 | -1,15% | 1.625,00 |
| 16.01.2026 | 262,55 | 263,30 | 254,70 | 255,27 | -2,59% | 3.520,00 |
| 15.01.2026 | 261,83 | 263,42 | 259,92 | 262,05 | 0,22% | 2.087,00 |
| 14.01.2026 | 266,67 | 267,13 | 259,90 | 261,48 | -2,01% | 3.876,00 |
| 13.01.2026 | 281,17 | 281,27 | 264,38 | 266,83 | -5,00% | 7.821,00 |
| 12.01.2026 | 283,98 | 285,13 | 277,17 | 280,88 | -2,11% | 2.479,00 |
| 09.01.2026 | 291,35 | 293,02 | 281,95 | 286,92 | -1,63% | 2.730,00 |
| 08.01.2026 | 289,33 | 295,25 | 286,95 | 291,67 | 0,72% | 2.006,00 |
| 07.01.2026 | 287,10 | 293,10 | 286,48 | 289,60 | 0,75% | 1.571,00 |
| 06.01.2026 | 283,23 | 287,95 | 281,40 | 287,45 | 1,33% | 3.121,00 |
| 05.01.2026 | 283,13 | 285,42 | 279,77 | 283,67 | -0,60% | 3.620,00 |
| 02.01.2026 | 299,27 | 300,13 | 282,95 | 285,38 | -4,82% | 3.807,00 |
| 30.12.2025 | 299,48 | 300,08 | 299,17 | 299,83 | -0,03% | 905,00 |
| 29.12.2025 | 300,10 | 302,63 | 298,58 | 299,92 | 0,37% | 3.308,00 |
| 23.12.2025 | 303,73 | 305,42 | 297,50 | 298,83 | -1,70% | 1.215,00 |
| 22.12.2025 | 304,08 | 305,73 | 301,63 | 304,00 | 0,12% | 1.954,00 |
| 19.12.2025 | 302,92 | 304,95 | 299,88 | 303,65 | 0,20% | 1.294,00 |
| 18.12.2025 | 302,10 | 305,10 | 299,75 | 303,05 | 0,23% | 1.854,00 |
| 17.12.2025 | 296,70 | 304,33 | 295,98 | 302,35 | 2,31% | 1.349,00 |
| 16.12.2025 | 296,85 | 301,83 | 293,77 | 295,52 | -1,06% | 1.686,00 |
| 15.12.2025 | 300,63 | 301,85 | 292,35 | 298,70 | -1,53% | 2.318,00 |
| 12.12.2025 | 299,30 | 308,98 | 297,85 | 303,35 | 1,49% | 2.586,00 |
| 11.12.2025 | 290,95 | 303,65 | 284,58 | 298,90 | 1,23% | 3.519,00 |
| 10.12.2025 | 296,40 | 306,60 | 289,50 | 295,27 | -0,38% | 3.722,00 |
| 09.12.2025 | 291,35 | 298,83 | 290,90 | 296,40 | 1,61% | 2.712,00 |
| 08.12.2025 | 298,25 | 300,27 | 290,58 | 291,70 | -1,92% | 5.193,00 |
| 05.12.2025 | 282,23 | 299,55 | 282,08 | 297,42 | 5,35% | 2.612,00 |