247,675€
0,06%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 246,15 | 248,23 | 243,52 | 248,23 | 0,28% | 92,00 |
| 30.01.2026 | 244,13 | 248,25 | 242,60 | 247,52 | 1,81% | 381,00 |
| 29.01.2026 | 248,85 | 248,85 | 238,30 | 243,13 | -2,58% | 500,00 |
| 28.01.2026 | 247,90 | 254,48 | 246,60 | 249,58 | 1,24% | 84,00 |
| 27.01.2026 | 256,75 | 258,08 | 245,02 | 246,52 | -4,02% | 90,00 |
| 26.01.2026 | 254,13 | 257,92 | 253,05 | 256,85 | 1,34% | 99,00 |
| 23.01.2026 | 255,33 | 258,70 | 253,15 | 253,45 | -0,57% | 135,00 |
| 22.01.2026 | 252,20 | 257,25 | 251,08 | 254,90 | 1,55% | 216,00 |
| 21.01.2026 | 247,58 | 251,23 | 246,38 | 251,00 | 1,30% | 396,00 |
| 20.01.2026 | 251,48 | 251,58 | 245,95 | 247,77 | -1,71% | 336,00 |
| 19.01.2026 | 255,55 | 255,55 | 250,55 | 252,08 | -1,31% | 324,00 |
| 16.01.2026 | 262,70 | 263,90 | 254,65 | 255,43 | -2,36% | 264,00 |
| 15.01.2026 | 261,50 | 263,45 | 259,98 | 261,60 | 0,03% | 861,00 |
| 14.01.2026 | 266,98 | 267,90 | 259,92 | 261,52 | -1,64% | 2.688,00 |
| 13.01.2026 | 281,17 | 281,73 | 264,42 | 265,88 | -5,45% | 961,00 |
| 12.01.2026 | 284,10 | 285,30 | 277,70 | 281,20 | -2,01% | 303,00 |
| 09.01.2026 | 291,80 | 292,60 | 281,98 | 286,98 | -1,44% | 363,00 |
| 08.01.2026 | 289,40 | 295,27 | 287,05 | 291,17 | 0,34% | 33,00 |
| 07.01.2026 | 287,27 | 293,10 | 286,55 | 290,17 | 1,05% | 101,00 |
| 06.01.2026 | 283,30 | 287,70 | 281,20 | 287,15 | 1,53% | 267,00 |
| 05.01.2026 | 283,77 | 287,17 | 279,83 | 282,83 | -1,35% | 530,00 |
| 02.01.2026 | 299,75 | 300,50 | 282,98 | 286,70 | -4,31% | 320,00 |
| 30.12.2025 | 299,33 | 300,10 | 299,20 | 299,60 | 0,06% | 37,00 |
| 29.12.2025 | 300,70 | 302,58 | 297,52 | 299,42 | 0,42% | 313,00 |
| 23.12.2025 | 304,83 | 305,50 | 297,50 | 298,17 | -1,83% | 136,00 |
| 22.12.2025 | 303,70 | 305,73 | 301,63 | 303,73 | 0,05% | 252,00 |
| 19.12.2025 | 303,00 | 304,80 | 299,88 | 303,58 | -0,05% | 141,00 |
| 18.12.2025 | 303,30 | 305,15 | 299,77 | 303,73 | 0,45% | 137,00 |
| 17.12.2025 | 295,92 | 304,33 | 295,90 | 302,38 | 2,13% | 96,00 |
| 16.12.2025 | 298,05 | 301,80 | 293,77 | 296,08 | -0,87% | 397,00 |
| 15.12.2025 | 300,35 | 304,10 | 292,45 | 298,67 | -1,54% | 346,00 |
| 12.12.2025 | 299,48 | 308,88 | 297,92 | 303,35 | 1,81% | 1.917,00 |
| 11.12.2025 | 295,35 | 303,67 | 285,02 | 297,95 | 1,15% | 329,00 |
| 10.12.2025 | 297,10 | 297,88 | 292,17 | 294,55 | -0,69% | 457,00 |
| 09.12.2025 | 291,67 | 298,80 | 291,00 | 296,60 | 1,67% | 208,00 |
| 08.12.2025 | 298,33 | 300,20 | 291,17 | 291,73 | -2,13% | 1.474,00 |
| 05.12.2025 | 283,08 | 299,58 | 281,80 | 298,08 | 5,61% | 325,00 |
| 04.12.2025 | 281,20 | 283,35 | 277,88 | 282,25 | 0,82% | 241,00 |
| 03.12.2025 | 278,48 | 280,13 | 275,30 | 279,95 | 0,66% | 177,00 |
| 02.12.2025 | 277,88 | 281,08 | 273,85 | 278,13 | 0,19% | 156,00 |
| 01.12.2025 | 276,02 | 280,58 | 271,73 | 277,60 | 0,53% | 121,00 |
| 28.11.2025 | 274,98 | 278,05 | 274,45 | 276,13 | 0,56% | 77,00 |
| 27.11.2025 | 274,35 | 275,70 | 273,88 | 274,60 | 0,32% | 8,00 |
| 26.11.2025 | 276,80 | 278,15 | 272,83 | 273,73 | -1,13% | 288,00 |
| 25.11.2025 | 277,30 | 277,98 | 272,80 | 276,85 | 0,13% | 96,00 |
| 24.11.2025 | 282,27 | 283,85 | 276,33 | 276,50 | -1,72% | 1.642,00 |
| 21.11.2025 | 271,17 | 284,55 | 268,88 | 281,33 | 3,09% | 276,00 |
| 20.11.2025 | 276,33 | 280,25 | 271,35 | 272,90 | -1,48% | 501,00 |
| 19.11.2025 | 279,35 | 281,38 | 273,00 | 277,00 | -1,24% | 186,00 |
| 18.11.2025 | 280,83 | 281,88 | 277,25 | 280,48 | -0,02% | 301,00 |
| 17.11.2025 | 285,70 | 288,13 | 280,00 | 280,52 | -1,72% | 743,00 |
| 14.11.2025 | 286,40 | 288,00 | 282,73 | 285,42 | -0,56% | 66,00 |
| 13.11.2025 | 290,75 | 292,15 | 285,95 | 287,02 | -1,17% | 249,00 |
| 12.11.2025 | 287,27 | 292,13 | 287,27 | 290,42 | 1,03% | 195,00 |
| 11.11.2025 | 283,85 | 287,98 | 282,95 | 287,45 | 1,03% | 199,00 |
| 10.11.2025 | 285,33 | 287,35 | 281,40 | 284,52 | 1,24% | 264,00 |
| 07.11.2025 | 284,25 | 285,80 | 279,08 | 281,05 | -1,40% | 348,00 |
| 06.11.2025 | 291,33 | 291,83 | 281,25 | 285,05 | -2,50% | 297,00 |
| 05.11.2025 | 292,95 | 292,95 | 288,63 | 292,35 | 0,02% | 137,00 |
| 04.11.2025 | 291,00 | 296,48 | 289,25 | 292,30 | -0,22% | 254,00 |
| 03.11.2025 | 293,35 | 297,45 | 289,05 | 292,95 | -0,51% | 259,00 |
| 31.10.2025 | 294,02 | 295,70 | 292,25 | 294,45 | 0,07% | 387,00 |
| 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 |