458,850€
-0,86%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 462,85 | 469,35 | 457,67 | 458,88 | -0,85% | 17,00 |
| 16.10.2024 | 466,95 | 468,48 | 460,15 | 462,83 | -0,89% | 136,00 |
| 15.10.2024 | 466,08 | 476,02 | 465,60 | 466,98 | 0,20% | 61,00 |
| 14.10.2024 | 452,55 | 471,02 | 452,55 | 466,05 | 2,98% | 196,00 |
| 11.10.2024 | 460,45 | 464,30 | 452,15 | 452,55 | -1,66% | 197,00 |
| 10.10.2024 | 451,48 | 463,70 | 447,63 | 460,20 | 1,92% | 60,00 |
| 09.10.2024 | 451,95 | 454,15 | 449,45 | 451,52 | 0,02% | 489,00 |
| 08.10.2024 | 444,70 | 455,95 | 442,20 | 451,45 | 1,52% | 114,00 |
| 07.10.2024 | 461,42 | 463,63 | 443,42 | 444,67 | -3,55% | 286,00 |
| 04.10.2024 | 456,77 | 466,00 | 455,67 | 461,02 | 0,84% | 16,00 |
| 03.10.2024 | 457,98 | 462,20 | 451,67 | 457,17 | -0,37% | 116,00 |
| 02.10.2024 | 456,30 | 461,90 | 453,52 | 458,88 | 0,57% | 88,00 |
| 01.10.2024 | 465,00 | 468,17 | 454,08 | 456,27 | -1,51% | 29,00 |
| 30.09.2024 | 461,48 | 465,50 | 457,88 | 463,25 | 0,47% | 47,00 |
| 27.09.2024 | 461,13 | 463,40 | 458,77 | 461,10 | 0,02% | 44,00 |
| 26.09.2024 | 465,73 | 469,10 | 458,67 | 461,02 | -1,01% | 213,00 |
| 25.09.2024 | 468,75 | 470,17 | 464,08 | 465,75 | -0,64% | 257,00 |
| 24.09.2024 | 474,85 | 476,58 | 467,92 | 468,75 | -1,24% | 173,00 |
| 23.09.2024 | 467,13 | 477,77 | 467,13 | 474,63 | 1,43% | 52,00 |
| 20.09.2024 | 470,92 | 473,25 | 462,42 | 467,95 | -0,67% | 116,00 |
| 19.09.2024 | 459,27 | 472,30 | 459,27 | 471,10 | 2,99% | 123,00 |
| 18.09.2024 | 463,23 | 464,75 | 454,58 | 457,42 | -1,27% | 184,00 |
| 17.09.2024 | 470,42 | 473,52 | 462,80 | 463,33 | -1,51% | 645,00 |
| 16.09.2024 | 484,05 | 485,50 | 468,45 | 470,42 | -3,05% | 332,00 |
| 13.09.2024 | 480,83 | 489,95 | 474,73 | 485,20 | 1,30% | 998,00 |
| 12.09.2024 | 526,10 | 531,65 | 477,98 | 478,98 | -8,96% | 376,00 |
| 11.09.2024 | 520,60 | 528,10 | 508,35 | 526,10 | 1,04% | 60,00 |
| 10.09.2024 | 518,30 | 523,25 | 508,75 | 520,70 | 0,48% | 111,00 |
| 09.09.2024 | 505,80 | 519,70 | 504,70 | 518,20 | 2,40% | 6,00 |
| 06.09.2024 | 511,70 | 517,35 | 504,30 | 506,05 | -1,07% | 235,00 |
| 05.09.2024 | 518,85 | 520,05 | 506,95 | 511,50 | -1,32% | 17,00 |
| 04.09.2024 | 518,45 | 523,30 | 511,15 | 518,35 | -0,01% | 250,00 |
| 03.09.2024 | 518,25 | 530,45 | 513,35 | 518,40 | 0,03% | 27,00 |
| 02.09.2024 | 519,30 | 520,65 | 515,45 | 518,25 | -0,23% | 370,00 |
| 30.08.2024 | 517,05 | 520,70 | 514,85 | 519,45 | 0,46% | 17,00 |
| 29.08.2024 | 503,00 | 521,80 | 500,05 | 517,05 | 2,79% | 176,00 |
| 28.08.2024 | 507,40 | 511,80 | 502,00 | 503,00 | -0,87% | 260,00 |
| 27.08.2024 | 501,42 | 509,05 | 496,10 | 507,40 | 1,19% | 4,00 |
| 26.08.2024 | 498,58 | 502,05 | 494,88 | 501,45 | 0,60% | 180,00 |
| 23.08.2024 | 502,80 | 509,50 | 494,67 | 498,48 | -0,87% | 17,00 |
| 22.08.2024 | 507,85 | 513,95 | 500,60 | 502,85 | -0,98% | 31,00 |
| 21.08.2024 | 505,60 | 508,85 | 502,45 | 507,85 | 0,48% | 189,00 |
| 20.08.2024 | 507,65 | 511,75 | 503,85 | 505,40 | -0,44% | 102,00 |
| 19.08.2024 | 499,85 | 508,55 | 488,00 | 507,65 | 1,29% | 79,00 |
| 16.08.2024 | 505,25 | 509,05 | 498,75 | 501,20 | -0,80% | 102,00 |
| 15.08.2024 | 489,35 | 507,70 | 486,13 | 505,25 | 3,25% | 34,00 |
| 14.08.2024 | 486,85 | 491,63 | 483,13 | 489,35 | 0,45% | - |
| 13.08.2024 | 485,00 | 490,83 | 482,60 | 487,15 | 0,48% | 28,00 |
| 12.08.2024 | 490,73 | 492,45 | 481,48 | 484,80 | -1,21% | 15,00 |
| 09.08.2024 | 486,70 | 491,98 | 479,58 | 490,73 | 0,83% | 108,00 |
| 08.08.2024 | 470,95 | 487,00 | 467,30 | 486,67 | 4,10% | 112,00 |
| 07.08.2024 | 468,90 | 485,55 | 467,50 | 467,50 | -0,30% | 27,00 |
| 06.08.2024 | 467,25 | 476,80 | 466,42 | 468,92 | 0,37% | 39,00 |
| 05.08.2024 | 480,23 | 480,23 | 422,08 | 467,20 | -2,70% | 360,00 |
| 02.08.2024 | 506,35 | 506,35 | 475,90 | 480,17 | -5,25% | 181,00 |
| 01.08.2024 | 513,35 | 519,35 | 500,80 | 506,80 | -0,77% | 174,00 |
| 31.07.2024 | 498,10 | 514,00 | 498,10 | 510,75 | 2,98% | 103,00 |
| 30.07.2024 | 493,10 | 502,80 | 490,95 | 495,98 | 0,01% | 110,00 |
| 29.07.2024 | 498,58 | 507,10 | 494,63 | 495,95 | -0,56% | 123,00 |
| 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 |