292,450€
-0,61%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 294,02 | 295,70 | 292,25 | 293,45 | -0,27% | 331,00 |
| 30.10.2025 | 292,33 | 297,88 | 288,25 | 294,25 | 0,59% | 611,00 |
| 29.10.2025 | 307,05 | 309,10 | 291,00 | 292,52 | -4,79% | 1.887,00 |
| 28.10.2025 | 307,35 | 315,77 | 306,13 | 307,25 | 0,07% | 553,00 |
| 27.10.2025 | 306,40 | 308,33 | 303,00 | 307,02 | 0,86% | 350,00 |
| 24.10.2025 | 304,30 | 307,63 | 304,08 | 304,40 | -0,02% | 96,00 |
| 23.10.2025 | 304,92 | 306,67 | 300,45 | 304,48 | -0,26% | 104,00 |
| 22.10.2025 | 308,48 | 310,17 | 304,48 | 305,27 | -0,96% | 597,00 |
| 21.10.2025 | 295,17 | 308,52 | 294,70 | 308,23 | 4,47% | 197,00 |
| 20.10.2025 | 286,42 | 295,52 | 286,42 | 295,05 | 3,30% | 361,00 |
| 17.10.2025 | 280,63 | 287,08 | 276,38 | 285,63 | 1,80% | 217,00 |
| 16.10.2025 | 284,02 | 288,13 | 280,23 | 280,58 | -1,28% | 616,00 |
| 15.10.2025 | 289,83 | 290,83 | 282,95 | 284,23 | -1,81% | 223,00 |
| 14.10.2025 | 292,90 | 292,90 | 287,73 | 289,45 | -1,17% | 89,00 |
| 13.10.2025 | 290,50 | 296,50 | 289,98 | 292,88 | 0,82% | 259,00 |
| 10.10.2025 | 300,02 | 301,45 | 290,25 | 290,50 | -3,05% | 505,00 |
| 09.10.2025 | 299,98 | 302,38 | 297,92 | 299,63 | -0,22% | 202,00 |
| 08.10.2025 | 298,58 | 304,33 | 298,58 | 300,30 | 0,36% | 522,00 |
| 07.10.2025 | 299,27 | 302,67 | 294,75 | 299,23 | -0,04% | 947,00 |
| 06.10.2025 | 296,73 | 305,00 | 292,63 | 299,35 | 1,29% | 1.376,00 |
| 03.10.2025 | 300,15 | 301,40 | 294,95 | 295,52 | -1,05% | 430,00 |
| 02.10.2025 | 292,73 | 299,33 | 292,02 | 298,67 | 2,08% | 516,00 |
| 01.10.2025 | 300,50 | 300,50 | 290,00 | 292,60 | -2,31% | 1.174,00 |
| 30.09.2025 | 306,60 | 308,27 | 298,17 | 299,52 | -2,22% | 121,00 |
| 29.09.2025 | 308,05 | 309,85 | 305,85 | 306,33 | -0,45% | 359,00 |
| 26.09.2025 | 302,63 | 308,27 | 302,02 | 307,73 | 1,33% | 118,00 |
| 25.09.2025 | 300,05 | 305,80 | 299,85 | 303,70 | 1,33% | 194,00 |
| 24.09.2025 | 303,63 | 304,55 | 296,27 | 299,70 | -2,17% | 1.193,00 |
| 23.09.2025 | 307,67 | 312,45 | 306,27 | 306,35 | -0,63% | 848,00 |
| 22.09.2025 | 312,60 | 313,50 | 305,30 | 308,30 | -0,71% | 865,00 |
| 19.09.2025 | 311,75 | 315,05 | 308,75 | 310,50 | -0,47% | 417,00 |
| 18.09.2025 | 310,17 | 315,02 | 307,77 | 311,98 | 1,99% | 829,00 |
| 17.09.2025 | 297,05 | 308,08 | 296,58 | 305,90 | 3,07% | 1.353,00 |
| 16.09.2025 | 294,85 | 301,63 | 294,17 | 296,80 | 0,66% | 1.376,00 |
| 15.09.2025 | 297,92 | 304,23 | 293,27 | 294,85 | -0,93% | 715,00 |
| 12.09.2025 | 307,95 | 312,90 | 292,85 | 297,63 | -0,32% | 2.903,00 |
| 11.09.2025 | 299,58 | 307,85 | 295,85 | 298,58 | 0,06% | 540,00 |
| 10.09.2025 | 304,67 | 307,13 | 297,50 | 298,40 | -1,30% | 198,00 |
| 09.09.2025 | 304,75 | 310,88 | 301,55 | 302,33 | -0,35% | 193,00 |
| 08.09.2025 | 298,90 | 304,50 | 292,80 | 303,40 | 1,95% | 230,00 |
| 05.09.2025 | 294,00 | 302,10 | 291,95 | 297,60 | 0,70% | 111,00 |
| 04.09.2025 | 297,00 | 298,58 | 284,70 | 295,52 | -1,00% | 421,00 |
| 03.09.2025 | 297,30 | 298,52 | 294,30 | 298,52 | 0,64% | 62,00 |
| 02.09.2025 | 306,48 | 306,48 | 292,83 | 296,63 | -3,15% | 116,00 |
| 01.09.2025 | 304,05 | 306,80 | 302,83 | 306,27 | 0,53% | 42,00 |
| 29.08.2025 | 304,25 | 306,20 | 300,30 | 304,65 | 0,56% | 152,00 |
| 28.08.2025 | 306,85 | 308,83 | 298,67 | 302,95 | -1,09% | 46,00 |
| 27.08.2025 | 305,95 | 310,60 | 305,35 | 306,27 | 0,42% | 38,00 |
| 26.08.2025 | 311,70 | 312,88 | 303,65 | 305,00 | -2,59% | 61,00 |
| 25.08.2025 | 309,90 | 313,60 | 308,42 | 313,13 | 1,37% | 57,00 |
| 22.08.2025 | 303,75 | 309,73 | 303,63 | 308,90 | 1,42% | 116,00 |
| 21.08.2025 | 304,08 | 304,98 | 298,55 | 304,58 | 0,45% | 435,00 |
| 20.08.2025 | 309,33 | 310,85 | 303,20 | 303,23 | -2,15% | 49,00 |
| 19.08.2025 | 305,85 | 312,20 | 305,80 | 309,90 | 1,17% | 39,00 |
| 18.08.2025 | 304,00 | 306,95 | 302,35 | 306,33 | 1,01% | 463,00 |
| 15.08.2025 | 299,30 | 305,20 | 298,02 | 303,27 | 1,27% | 209,00 |
| 14.08.2025 | 299,38 | 302,35 | 297,10 | 299,48 | -0,22% | 175,00 |
| 13.08.2025 | 290,02 | 300,70 | 288,42 | 300,13 | 3,60% | 324,00 |
| 12.08.2025 | 286,77 | 290,13 | 283,35 | 289,70 | 0,82% | 1.405,00 |
| 11.08.2025 | 293,30 | 296,40 | 286,42 | 287,35 | -1,89% | 320,00 |
| 08.08.2025 | 290,63 | 293,33 | 288,88 | 292,88 | 0,99% | 241,00 |
| 07.08.2025 | 295,27 | 298,50 | 285,92 | 290,00 | -2,16% | 232,00 |
| 06.08.2025 | 293,55 | 296,40 | 291,55 | 296,40 | 1,32% | 139,00 |
| 05.08.2025 | 295,25 | 296,02 | 292,17 | 292,52 | -0,24% | 97,00 |
| 04.08.2025 | 300,08 | 304,70 | 292,20 | 293,23 | -2,48% | 368,00 |
| 01.08.2025 | 313,63 | 315,88 | 300,27 | 300,67 | -4,11% | 632,00 |
| 31.07.2025 | 317,80 | 319,45 | 310,75 | 313,58 | -1,83% | 222,00 |
| 30.07.2025 | 321,77 | 324,08 | 318,20 | 319,42 | -0,52% | 107,00 |
| 29.07.2025 | 318,98 | 325,83 | 318,95 | 321,10 | 0,78% | 121,00 |
| 28.07.2025 | 315,95 | 320,00 | 315,85 | 318,60 | 0,91% | 594,00 |
| 25.07.2025 | 316,85 | 318,02 | 315,23 | 315,73 | -0,20% | 40,00 |
| 24.07.2025 | 315,70 | 319,15 | 315,02 | 316,35 | 0,02% | 231,00 |
| 23.07.2025 | 316,90 | 319,30 | 315,23 | 316,27 | -0,29% | 295,00 |
| 22.07.2025 | 314,45 | 319,90 | 314,08 | 317,20 | 0,88% | 170,00 |
| 21.07.2025 | 314,88 | 316,00 | 310,70 | 314,42 | -0,06% | 223,00 |
| 18.07.2025 | 314,90 | 316,52 | 312,40 | 314,63 | -0,44% | 189,00 |
| 17.07.2025 | 310,75 | 316,33 | 310,35 | 316,00 | 1,66% | 333,00 |
| 16.07.2025 | 313,15 | 315,50 | 306,90 | 310,83 | -1,04% | 211,00 |
| 15.07.2025 | 314,42 | 316,55 | 313,27 | 314,10 | -0,14% | 270,00 |
| 14.07.2025 | 310,83 | 315,13 | 308,70 | 314,52 | 1,21% | 402,00 |
| 11.07.2025 | 317,40 | 319,25 | 310,38 | 310,75 | -2,12% | 158,00 |
| 10.07.2025 | 318,50 | 319,60 | 312,75 | 317,48 | -0,37% | 329,00 |
| 09.07.2025 | 325,88 | 328,58 | 316,77 | 318,65 | -2,25% | 353,00 |
| 08.07.2025 | 321,38 | 330,45 | 320,95 | 326,00 | 1,43% | 61,00 |
| 07.07.2025 | 321,77 | 325,38 | 320,85 | 321,40 | 0,14% | 166,00 |
| 04.07.2025 | 322,17 | 324,92 | 320,27 | 320,95 | -0,62% | 246,00 |
| 03.07.2025 | 320,85 | 325,88 | 320,20 | 322,95 | 0,72% | 181,00 |
| 02.07.2025 | 330,02 | 333,00 | 316,27 | 320,65 | -3,55% | 252,00 |
| 01.07.2025 | 327,92 | 333,63 | 323,55 | 332,45 | 1,20% | - |
| 30.06.2025 | 329,17 | 333,15 | 327,00 | 328,50 | -0,38% | - |
| 27.06.2025 | 329,13 | 332,85 | 328,25 | 329,75 | 0,27% | - |
| 26.06.2025 | 332,13 | 332,63 | 326,85 | 328,85 | -1,05% | - |
| 25.06.2025 | 329,20 | 333,85 | 328,67 | 332,35 | 1,02% | - |
| 24.06.2025 | 329,63 | 332,40 | 325,92 | 329,00 | 0,21% | 232,00 |
| 23.06.2025 | 326,88 | 329,75 | 325,15 | 328,30 | 0,34% | 86,00 |
| 20.06.2025 | 326,48 | 331,77 | 324,25 | 327,17 | 0,40% | 309,00 |
| 19.06.2025 | 328,80 | 329,02 | 324,15 | 325,88 | -0,99% | 60,00 |
| 18.06.2025 | 333,80 | 335,25 | 329,15 | 329,15 | -1,24% | 59,00 |
| 17.06.2025 | 337,20 | 338,80 | 332,48 | 333,27 | -4,00% | 51,00 |
| 16.06.2025 | 341,27 | 348,83 | 337,48 | 347,15 | 2,38% | 238,00 |