498,575€
1,39%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 490,10 | 501,85 | 489,90 | 498,73 | 1,42% | 30,00 |
| 25.07.2024 | 497,00 | 499,40 | 486,75 | 491,73 | -1,06% | 94,00 |
| 24.07.2024 | 503,10 | 503,10 | 489,35 | 497,00 | -1,12% | 170,00 |
| 23.07.2024 | 508,30 | 513,50 | 501,85 | 502,65 | -1,11% | 34,00 |
| 22.07.2024 | 503,85 | 514,60 | 503,85 | 508,30 | 0,87% | 35,00 |
| 19.07.2024 | 513,00 | 515,35 | 503,80 | 503,90 | -1,76% | 110,00 |
| 18.07.2024 | 516,40 | 519,15 | 509,80 | 512,95 | -0,62% | 44,00 |
| 17.07.2024 | 520,20 | 520,70 | 509,15 | 516,15 | -0,77% | 254,00 |
| 16.07.2024 | 519,55 | 523,70 | 513,70 | 520,15 | 0,12% | 13,00 |
| 15.07.2024 | 511,85 | 520,55 | 511,20 | 519,55 | 1,10% | 44,00 |
| 12.07.2024 | 512,95 | 515,75 | 507,15 | 513,90 | 0,19% | 49,00 |
| 11.07.2024 | 519,90 | 526,05 | 512,90 | 512,90 | -1,43% | 140,00 |
| 10.07.2024 | 523,40 | 524,65 | 515,80 | 520,35 | -0,58% | 154,00 |
| 09.07.2024 | 530,75 | 534,45 | 520,35 | 523,40 | -1,38% | 253,00 |
| 08.07.2024 | 532,60 | 536,00 | 520,30 | 530,75 | -0,38% | 540,00 |
| 05.07.2024 | 526,15 | 535,60 | 525,70 | 532,75 | 1,25% | 74,00 |
| 04.07.2024 | 528,10 | 529,75 | 526,05 | 526,15 | -0,42% | 21,00 |
| 03.07.2024 | 528,00 | 530,00 | 521,95 | 528,35 | 0,08% | 70,00 |
| 02.07.2024 | 520,45 | 530,55 | 519,25 | 527,95 | 1,34% | 103,00 |
| 01.07.2024 | 517,75 | 522,65 | 511,65 | 520,95 | 0,32% | 50,00 |
| 28.06.2024 | 511,35 | 521,55 | 511,35 | 519,30 | 1,56% | 107,00 |
| 27.06.2024 | 494,83 | 512,90 | 492,50 | 511,30 | 3,42% | 217,00 |
| 26.06.2024 | 491,77 | 497,00 | 491,38 | 494,38 | 0,52% | 57,00 |
| 25.06.2024 | 488,65 | 495,35 | 487,73 | 491,83 | 0,51% | 144,00 |
| 24.06.2024 | 498,92 | 501,00 | 487,92 | 489,33 | -1,87% | 151,00 |
| 21.06.2024 | 490,08 | 500,20 | 487,73 | 498,67 | 1,97% | 47,00 |
| 20.06.2024 | 489,98 | 497,05 | 486,08 | 489,02 | -0,19% | 443,00 |
| 19.06.2024 | 486,58 | 497,40 | 483,02 | 489,98 | 0,71% | 270,00 |
| 18.06.2024 | 482,50 | 493,50 | 476,58 | 486,50 | 0,68% | 279,00 |
| 17.06.2024 | 491,85 | 494,15 | 471,63 | 483,20 | -1,62% | 764,00 |
| 14.06.2024 | 490,42 | 500,40 | 484,80 | 491,17 | 0,44% | 1.174,00 |
| 13.06.2024 | 426,50 | 491,77 | 420,13 | 489,00 | 14,63% | 1.756,00 |
| 12.06.2024 | 432,15 | 434,67 | 424,27 | 426,60 | -1,28% | 179,00 |
| 11.06.2024 | 426,80 | 432,42 | 424,98 | 432,15 | 1,25% | 51,00 |
| 10.06.2024 | 431,00 | 434,10 | 421,30 | 426,80 | -0,95% | 154,00 |
| 07.06.2024 | 420,00 | 434,02 | 419,23 | 430,88 | 2,59% | 120,00 |
| 06.06.2024 | 420,48 | 429,77 | 413,40 | 420,00 | -0,03% | 89,00 |
| 05.06.2024 | 411,88 | 422,00 | 411,88 | 420,13 | 1,90% | 165,00 |
| 04.06.2024 | 403,00 | 414,10 | 401,38 | 412,27 | 2,36% | 142,00 |
| 03.06.2024 | 409,45 | 414,35 | 400,58 | 402,77 | -1,60% | 241,00 |
| 31.05.2024 | 410,83 | 413,50 | 400,33 | 409,33 | -0,55% | 545,00 |
| 30.05.2024 | 434,48 | 435,05 | 409,80 | 411,60 | -5,26% | 355,00 |
| 29.05.2024 | 438,98 | 445,65 | 433,70 | 434,45 | -1,04% | 96,00 |
| 28.05.2024 | 438,85 | 440,77 | 432,20 | 439,00 | 0,05% | 133,00 |
| 27.05.2024 | 438,30 | 439,40 | 436,83 | 438,80 | 0,14% | 71,00 |
| 24.05.2024 | 447,15 | 448,45 | 436,83 | 438,17 | -2,06% | 20,00 |
| 23.05.2024 | 446,35 | 453,55 | 443,13 | 447,40 | 0,13% | 253,00 |
| 22.05.2024 | 443,95 | 448,38 | 442,10 | 446,83 | 0,84% | 5,00 |
| 21.05.2024 | 446,45 | 449,02 | 439,88 | 443,10 | -0,75% | 38,00 |
| 20.05.2024 | 444,48 | 447,92 | 440,98 | 446,45 | 0,46% | 79,00 |
| 17.05.2024 | 445,58 | 447,52 | 443,17 | 444,42 | -0,21% | 279,00 |
| 16.05.2024 | 447,02 | 449,70 | 442,90 | 445,35 | -0,09% | 21,00 |
| 15.05.2024 | 439,88 | 450,10 | 437,02 | 445,75 | 1,43% | 103,00 |
| 14.05.2024 | 447,77 | 448,75 | 431,33 | 439,48 | -1,84% | 84,00 |
| 13.05.2024 | 446,17 | 454,02 | 446,15 | 447,73 | -0,03% | 62,00 |
| 10.05.2024 | 446,80 | 453,77 | 446,13 | 447,88 | 0,24% | 70,00 |
| 09.05.2024 | 453,25 | 456,35 | 446,60 | 446,80 | -1,49% | 15,00 |
| 08.05.2024 | 457,98 | 461,15 | 453,27 | 453,58 | -0,99% | 138,00 |
| 07.05.2024 | 458,33 | 461,38 | 453,65 | 458,10 | -0,05% | 49,00 |
| 06.05.2024 | 452,27 | 459,35 | 450,60 | 458,33 | 1,53% | 358,00 |
| 03.05.2024 | 443,85 | 452,70 | 442,10 | 451,40 | 1,75% | 163,00 |
| 02.05.2024 | 434,15 | 445,00 | 434,15 | 443,65 | 2,03% | 10,00 |
| 30.04.2024 | 441,83 | 443,50 | 428,95 | 434,83 | -1,67% | 101,00 |
| 29.04.2024 | 445,42 | 450,27 | 439,40 | 442,23 | -0,94% | 187,00 |
| 26.04.2024 | 442,42 | 452,00 | 440,27 | 446,40 | 0,76% | 150,00 |
| 25.04.2024 | 446,70 | 446,70 | 434,88 | 443,02 | -0,77% | 84,00 |
| 24.04.2024 | 441,88 | 447,65 | 441,42 | 446,48 | 1,32% | 48,00 |
| 23.04.2024 | 438,38 | 444,15 | 436,42 | 440,67 | 0,42% | 55,00 |
| 22.04.2024 | 436,10 | 443,52 | 434,45 | 438,83 | 0,62% | 57,00 |
| 19.04.2024 | 444,15 | 445,40 | 434,85 | 436,10 | -1,78% | 109,00 |
| 18.04.2024 | 445,13 | 448,20 | 443,30 | 444,02 | -0,32% | 6,00 |
| 17.04.2024 | 448,88 | 451,60 | 443,90 | 445,45 | -0,72% | 50,00 |
| 16.04.2024 | 442,50 | 450,38 | 439,67 | 448,70 | 1,33% | 38,00 |
| 15.04.2024 | 440,15 | 450,98 | 440,15 | 442,83 | -0,71% | 100,00 |
| 12.04.2024 | 451,90 | 454,98 | 440,35 | 446,00 | -1,28% | 221,00 |
| 11.04.2024 | 453,40 | 456,70 | 447,48 | 451,80 | -0,75% | 71,00 |
| 10.04.2024 | 454,48 | 456,90 | 447,20 | 455,23 | 0,17% | 153,00 |
| 09.04.2024 | 445,45 | 454,85 | 445,02 | 454,45 | 2,02% | 19,00 |
| 08.04.2024 | 447,75 | 448,70 | 441,33 | 445,45 | -0,49% | 211,00 |
| 05.04.2024 | 450,73 | 454,48 | 445,25 | 447,63 | -0,63% | 172,00 |
| 04.04.2024 | 459,60 | 463,77 | 449,02 | 450,45 | -2,00% | 310,00 |
| 03.04.2024 | 463,85 | 463,85 | 457,83 | 459,65 | -0,89% | 80,00 |
| 02.04.2024 | 467,88 | 467,88 | 456,58 | 463,80 | -0,80% | 40,00 |
| 28.03.2024 | 466,25 | 471,00 | 463,10 | 467,55 | 0,27% | 127,00 |
| 27.03.2024 | 474,55 | 476,80 | 461,85 | 466,30 | -1,78% | 176,00 |
| 26.03.2024 | 468,45 | 474,90 | 464,40 | 474,75 | 1,37% | 334,00 |
| 25.03.2024 | 461,15 | 471,25 | 458,60 | 468,35 | 1,69% | 193,00 |
| 22.03.2024 | 470,85 | 473,10 | 459,65 | 460,55 | -2,17% | 483,00 |
| 21.03.2024 | 473,75 | 480,20 | 466,20 | 470,75 | -0,64% | 857,00 |
| 20.03.2024 | 479,00 | 483,10 | 472,35 | 473,80 | -1,09% | 241,00 |
| 19.03.2024 | 472,50 | 480,95 | 467,50 | 479,00 | 1,64% | 400,00 |
| 18.03.2024 | 450,15 | 474,25 | 450,15 | 471,25 | 4,71% | 542,00 |
| 15.03.2024 | 466,55 | 472,50 | 445,65 | 450,05 | -4,76% | 1.371,00 |
| 14.03.2024 | 525,70 | 531,20 | 463,15 | 472,55 | -10,02% | 1.055,00 |
| 13.03.2024 | 530,60 | 535,10 | 523,60 | 525,20 | -0,96% | 314,00 |
| 12.03.2024 | 517,60 | 531,90 | 516,00 | 530,30 | 3,03% | 418,00 |
| 11.03.2024 | 504,20 | 515,00 | 499,25 | 514,70 | 1,96% | 174,00 |
| 08.03.2024 | 508,20 | 515,50 | 503,50 | 504,80 | -0,86% | 71,00 |
| 07.03.2024 | 498,65 | 510,20 | 490,35 | 509,20 | 2,06% | 217,00 |
| 06.03.2024 | 501,55 | 509,00 | 494,45 | 498,90 | -0,62% | 153,00 |