228,075€
4,03%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 219,88 | 230,95 | 219,05 | 228,70 | 4,31% | 157,00 |
| 17.08.2026 | 229,23 | 229,23 | 216,77 | 219,25 | -3,93% | 253,00 |
| 14.08.2026 | 233,10 | 236,25 | 226,02 | 228,23 | -2,74% | 70,00 |
| 13.08.2026 | 224,18 | 235,83 | 221,90 | 234,65 | 4,63% | 82,00 |
| 12.08.2026 | 229,38 | 229,38 | 221,10 | 224,27 | -1,73% | 139,00 |
| 11.08.2026 | 237,15 | 237,15 | 227,65 | 228,23 | -3,26% | 298,00 |
| 10.08.2026 | 230,02 | 236,60 | 227,02 | 235,93 | 2,83% | 152,00 |
| 07.08.2026 | 226,68 | 233,75 | 225,35 | 229,43 | 2,22% | 447,00 |
| 06.08.2026 | 220,83 | 224,52 | 214,80 | 224,45 | -0,02% | 50,00 |
| 05.08.2026 | 223,00 | 227,40 | 221,15 | 224,50 | 0,39% | 106,00 |
| 04.08.2026 | 220,08 | 224,20 | 212,80 | 223,63 | 2,15% | 59,00 |
| 03.08.2026 | 218,08 | 227,08 | 217,75 | 218,93 | 1,14% | 441,00 |
| 31.07.2026 | 214,10 | 217,23 | 210,13 | 216,45 | 0,65% | 382,00 |
| 30.07.2026 | 229,27 | 231,35 | 210,55 | 215,05 | -6,32% | 444,00 |
| 29.07.2026 | 219,05 | 233,02 | 215,33 | 229,55 | 5,29% | 353,00 |
| 28.07.2026 | 209,15 | 222,77 | 208,93 | 218,02 | 4,24% | 571,00 |
| 27.07.2026 | 198,21 | 212,83 | 197,67 | 209,15 | 5,72% | 350,00 |
| 24.07.2026 | 186,33 | 199,51 | 186,33 | 197,83 | 6,45% | 208,00 |
| 23.07.2026 | 192,66 | 195,59 | 185,43 | 185,85 | -3,07% | 267,00 |
| 22.07.2026 | 198,68 | 201,33 | 191,05 | 191,74 | -3,80% | 149,00 |
| 21.07.2026 | 206,70 | 206,70 | 195,01 | 199,32 | -3,47% | 198,00 |
| 20.07.2026 | 207,23 | 208,60 | 199,46 | 206,48 | -0,59% | 440,00 |
| 17.07.2026 | 202,15 | 209,88 | 200,68 | 207,70 | 1,23% | 25,00 |
| 16.07.2026 | 196,13 | 205,90 | 194,12 | 205,18 | 4,95% | 186,00 |
| 15.07.2026 | 193,46 | 202,52 | 192,31 | 195,50 | 1,12% | 70,00 |
| 14.07.2026 | 201,65 | 202,20 | 189,17 | 193,33 | -4,59% | 424,00 |
| 13.07.2026 | 195,90 | 203,77 | 195,11 | 202,63 | 3,43% | 569,00 |
| 10.07.2026 | 193,96 | 199,82 | 193,58 | 195,91 | 0,73% | 188,00 |
| 09.07.2026 | 193,35 | 194,55 | 185,29 | 194,49 | 0,44% | 203,00 |
| 08.07.2026 | 194,27 | 195,23 | 190,25 | 193,64 | -0,62% | 146,00 |
| 07.07.2026 | 191,65 | 201,93 | 189,35 | 194,84 | 2,07% | 329,00 |
| 06.07.2026 | 191,72 | 193,20 | 186,50 | 190,89 | -0,05% | 249,00 |
| 03.07.2026 | 192,44 | 194,00 | 189,54 | 190,98 | -0,84% | 378,00 |
| 02.07.2026 | 188,19 | 194,22 | 186,14 | 192,60 | 3,88% | 710,00 |
| 01.07.2026 | 179,71 | 187,41 | 178,92 | 185,41 | 3,20% | 775,00 |
| 30.06.2026 | 181,23 | 182,19 | 176,36 | 179,66 | -0,24% | 74,00 |
| 29.06.2026 | 179,06 | 183,49 | 176,88 | 180,09 | 1,28% | 349,00 |
| 26.06.2026 | 170,27 | 177,83 | 169,96 | 177,81 | 3,93% | 295,00 |
| 25.06.2026 | 171,91 | 175,22 | 168,99 | 171,08 | -1,80% | 574,00 |
| 24.06.2026 | 174,25 | 177,82 | 172,19 | 174,21 | 0,39% | 165,00 |
| 23.06.2026 | 170,57 | 175,93 | 169,64 | 173,53 | 1,94% | 376,00 |
| 22.06.2026 | 172,40 | 174,32 | 167,38 | 170,22 | -1,62% | 352,00 |
| 19.06.2026 | 170,21 | 173,24 | 169,54 | 173,02 | 1,56% | 136,00 |
| 18.06.2026 | 171,38 | 172,26 | 165,73 | 170,36 | -0,77% | 1.001,00 |
| 17.06.2026 | 179,48 | 180,03 | 171,55 | 171,69 | -3,85% | 296,00 |
| 16.06.2026 | 178,44 | 181,62 | 175,77 | 178,56 | 0,42% | 694,00 |
| 15.06.2026 | 178,33 | 182,44 | 176,51 | 177,81 | 0,36% | 739,00 |
| 12.06.2026 | 178,49 | 182,54 | 170,20 | 177,18 | -7,53% | 3.095,00 |
| 11.06.2026 | 202,75 | 203,55 | 191,00 | 191,61 | -5,37% | 768,00 |
| 10.06.2026 | 205,93 | 207,70 | 200,65 | 202,48 | -1,97% | 245,00 |
| 09.06.2026 | 212,68 | 214,10 | 202,30 | 206,55 | -3,39% | 271,00 |
| 08.06.2026 | 0,00 | 218,40 | 0,00 | 213,80 | -1,90% | 205,00 |
| 05.06.2026 | 222,65 | 226,40 | 216,08 | 217,95 | -2,30% | 477,00 |
| 04.06.2026 | 220,25 | 228,52 | 219,85 | 223,08 | 1,04% | 438,00 |
| 03.06.2026 | 224,40 | 226,02 | 217,60 | 220,77 | -2,05% | 294,00 |
| 02.06.2026 | 231,90 | 235,27 | 223,48 | 225,40 | -4,48% | 568,00 |
| 01.06.2026 | 231,68 | 240,10 | 225,85 | 235,98 | 6,98% | 1.655,00 |
| 29.05.2026 | 209,48 | 221,08 | 208,23 | 220,58 | 6,31% | 961,00 |
| 28.05.2026 | 206,40 | 210,38 | 203,52 | 207,48 | 1,07% | 83,00 |
| 27.05.2026 | 206,15 | 209,60 | 203,80 | 205,27 | -1,14% | 300,00 |
| 26.05.2026 | 210,80 | 211,85 | 205,35 | 207,65 | -2,05% | 113,00 |
| 25.05.2026 | 211,05 | 213,60 | 211,05 | 212,00 | 0,51% | 251,00 |
| 22.05.2026 | 211,93 | 215,18 | 209,23 | 210,93 | 0,42% | 134,00 |
| 21.05.2026 | 216,85 | 217,48 | 209,25 | 210,05 | -3,53% | 188,00 |
| 20.05.2026 | 219,45 | 220,48 | 212,55 | 217,73 | -1,00% | 171,00 |
| 19.05.2026 | 219,43 | 228,20 | 217,02 | 219,93 | 0,28% | 1.913,00 |
| 18.05.2026 | 212,55 | 219,80 | 210,73 | 219,30 | 2,95% | 701,00 |
| 15.05.2026 | 204,13 | 213,77 | 202,20 | 213,02 | 4,98% | 1.714,00 |
| 14.05.2026 | 201,40 | 204,08 | 198,34 | 202,93 | 0,47% | 111,00 |
| 13.05.2026 | 205,30 | 206,27 | 198,76 | 201,98 | -1,64% | 322,00 |
| 12.05.2026 | 209,73 | 211,45 | 204,70 | 205,35 | -1,52% | 79,00 |
| 11.05.2026 | 214,75 | 216,75 | 207,90 | 208,52 | -2,90% | 563,00 |
| 08.05.2026 | 217,55 | 218,38 | 208,95 | 214,75 | -1,72% | 1.636,00 |
| 07.05.2026 | 212,95 | 220,43 | 212,90 | 218,50 | 2,78% | 1.999,00 |
| 06.05.2026 | 215,65 | 217,25 | 211,43 | 212,60 | -2,84% | 3.838,00 |
| 05.05.2026 | 216,80 | 219,27 | 212,65 | 218,83 | 1,10% | 2.002,00 |
| 04.05.2026 | 213,60 | 218,65 | 211,25 | 216,45 | 3,24% | 3.925,00 |
| 30.04.2026 | 207,23 | 210,15 | 202,25 | 209,65 | 0,67% | 75,00 |
| 29.04.2026 | 207,48 | 208,88 | 204,38 | 208,25 | 0,36% | 699,00 |
| 28.04.2026 | 204,48 | 209,43 | 203,93 | 207,50 | 1,24% | 2.104,00 |
| 27.04.2026 | 209,45 | 209,55 | 203,98 | 204,95 | -1,94% | 717,00 |
| 24.04.2026 | 205,95 | 209,40 | 203,80 | 209,00 | 2,41% | 3.288,00 |
| 23.04.2026 | 213,35 | 214,58 | 199,91 | 204,08 | -6,29% | 4.048,00 |
| 22.04.2026 | 216,05 | 220,55 | 214,98 | 217,77 | 3,28% | 4.002,00 |
| 21.04.2026 | 210,77 | 216,40 | 208,38 | 210,85 | 0,04% | 465,00 |
| 20.04.2026 | 207,30 | 215,68 | 206,43 | 210,77 | 1,58% | 111,00 |
| 17.04.2026 | 211,90 | 216,00 | 206,70 | 207,50 | -1,61% | 417,00 |
| 16.04.2026 | 208,83 | 215,77 | 208,35 | 210,90 | 1,55% | 517,00 |
| 15.04.2026 | 199,62 | 208,35 | 199,61 | 207,68 | 3,99% | 105,00 |
| 14.04.2026 | 205,23 | 206,70 | 197,80 | 199,71 | -1,60% | 201,00 |
| 13.04.2026 | 192,24 | 203,95 | 191,63 | 202,95 | 5,75% | 419,00 |
| 10.04.2026 | 197,21 | 197,96 | 191,20 | 191,91 | -1,86% | 283,00 |
| 09.04.2026 | 205,88 | 206,35 | 194,56 | 195,54 | -4,35% | 324,00 |
| 08.04.2026 | 209,85 | 211,95 | 204,18 | 204,43 | -1,51% | 86,00 |
| 07.04.2026 | 211,23 | 212,50 | 206,25 | 207,55 | -0,94% | 45,00 |
| 02.04.2026 | 207,68 | 212,10 | 206,50 | 209,52 | 0,70% | 110,00 |
| 01.04.2026 | 210,75 | 213,10 | 202,58 | 208,08 | -1,20% | 232,00 |
| 31.03.2026 | 210,68 | 212,15 | 208,00 | 210,60 | 0,13% | 348,00 |
| 30.03.2026 | 204,05 | 212,43 | 203,90 | 210,33 | 3,16% | 302,00 |
| 27.03.2026 | 208,77 | 209,30 | 202,55 | 203,88 | -2,41% | 27,00 |