467,600€
0,28%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 523,20 | 523,20 | 496,85 | 502,00 | -3,76% | 449,00 |
04.03.2024 | 526,10 | 530,90 | 519,50 | 521,60 | -1,04% | 392,00 |
01.03.2024 | 518,90 | 528,30 | 518,70 | 527,10 | 1,15% | 142,00 |
29.02.2024 | 506,60 | 521,40 | 506,30 | 521,10 | 2,68% | 145,00 |
28.02.2024 | 510,20 | 514,30 | 506,10 | 507,50 | -0,39% | 57,00 |
27.02.2024 | 518,10 | 522,80 | 505,70 | 509,50 | -1,66% | 173,00 |
26.02.2024 | 510,20 | 525,60 | 507,90 | 518,10 | 1,45% | 484,00 |
23.02.2024 | 496,20 | 514,50 | 494,60 | 510,70 | 2,93% | 777,00 |
22.02.2024 | 501,80 | 513,00 | 494,85 | 496,15 | -0,94% | 512,00 |
21.02.2024 | 499,80 | 501,50 | 489,45 | 500,85 | 0,16% | 144,00 |
20.02.2024 | 504,10 | 504,30 | 488,60 | 500,05 | -0,80% | 605,00 |
19.02.2024 | 507,70 | 509,50 | 501,60 | 504,10 | -0,71% | 1.121,00 |
16.02.2024 | 549,00 | 553,90 | 506,50 | 507,70 | -7,51% | 934,00 |
15.02.2024 | 564,30 | 567,40 | 547,70 | 548,90 | -2,75% | 263,00 |
14.02.2024 | 562,10 | 569,00 | 561,60 | 564,40 | 0,34% | 20,00 |
13.02.2024 | 567,30 | 569,10 | 550,50 | 562,50 | -0,86% | 475,00 |
12.02.2024 | 582,70 | 584,40 | 567,20 | 567,40 | -2,31% | 196,00 |
09.02.2024 | 571,30 | 582,40 | 570,80 | 580,80 | 1,81% | 176,00 |
08.02.2024 | 572,60 | 577,20 | 568,60 | 570,50 | -0,37% | 121,00 |
07.02.2024 | 564,80 | 576,10 | 563,40 | 572,60 | 1,38% | 149,00 |
06.02.2024 | 583,50 | 589,20 | 562,50 | 564,80 | -3,58% | 302,00 |
05.02.2024 | 587,20 | 592,00 | 582,30 | 585,80 | -0,17% | 133,00 |
02.02.2024 | 579,50 | 591,70 | 572,00 | 586,80 | 1,26% | 243,00 |
01.02.2024 | 571,50 | 580,10 | 571,30 | 579,50 | 1,38% | 12,00 |
31.01.2024 | 577,50 | 578,40 | 563,70 | 571,60 | -0,88% | 71,00 |
30.01.2024 | 581,60 | 582,90 | 573,00 | 576,70 | -0,64% | 98,00 |
29.01.2024 | 565,00 | 588,30 | 565,00 | 580,40 | 2,60% | 170,00 |
26.01.2024 | 574,00 | 574,00 | 564,70 | 565,70 | -1,45% | 209,00 |
25.01.2024 | 557,40 | 578,70 | 556,00 | 574,00 | 3,07% | 398,00 |
24.01.2024 | 551,00 | 565,70 | 547,00 | 556,90 | 1,09% | 114,00 |
23.01.2024 | 555,80 | 557,70 | 544,50 | 550,90 | -0,81% | 148,00 |
22.01.2024 | 562,10 | 569,70 | 554,20 | 555,40 | -1,16% | 235,00 |
19.01.2024 | 546,50 | 562,50 | 542,20 | 561,90 | 2,84% | 380,00 |
18.01.2024 | 547,20 | 549,30 | 538,30 | 546,40 | -0,04% | 243,00 |
17.01.2024 | 548,10 | 549,40 | 536,50 | 546,60 | -0,27% | 109,00 |
16.01.2024 | 546,50 | 549,60 | 541,20 | 548,10 | 0,29% | 140,00 |
15.01.2024 | 544,10 | 547,50 | 542,70 | 546,50 | 0,46% | 192,00 |
12.01.2024 | 544,80 | 546,50 | 541,10 | 544,00 | -0,13% | 484,00 |
11.01.2024 | 539,40 | 545,20 | 534,40 | 544,70 | 1,06% | 218,00 |
10.01.2024 | 536,30 | 541,10 | 534,40 | 539,00 | 0,45% | 198,00 |
09.01.2024 | 530,10 | 538,30 | 525,30 | 536,60 | 1,36% | 202,00 |
08.01.2024 | 515,50 | 530,70 | 511,80 | 529,40 | 2,54% | 102,00 |
05.01.2024 | 518,10 | 521,50 | 514,90 | 516,30 | -0,31% | 70,00 |
04.01.2024 | 523,60 | 526,20 | 517,70 | 517,90 | -1,09% | 199,00 |
03.01.2024 | 531,40 | 531,40 | 522,80 | 523,60 | -1,38% | 93,00 |
02.01.2024 | 538,50 | 542,70 | 526,70 | 530,90 | -1,41% | 147,00 |
29.12.2023 | 538,40 | 540,90 | 535,00 | 538,50 | -0,06% | 75,00 |
28.12.2023 | 537,40 | 539,90 | 535,70 | 538,80 | 0,32% | 56,00 |
27.12.2023 | 543,00 | 543,70 | 534,60 | 537,10 | -1,12% | 587,00 |
22.12.2023 | 544,80 | 547,80 | 541,10 | 543,20 | -0,33% | 87,00 |
21.12.2023 | 543,90 | 552,20 | 541,30 | 545,00 | 0,18% | 278,00 |
20.12.2023 | 549,60 | 556,40 | 543,70 | 544,00 | -0,98% | 191,00 |
19.12.2023 | 547,40 | 558,10 | 545,60 | 549,40 | 0,46% | 461,00 |
18.12.2023 | 536,00 | 551,70 | 532,20 | 546,90 | 2,11% | 126,00 |
15.12.2023 | 530,30 | 542,10 | 529,50 | 535,60 | 0,98% | 359,00 |
14.12.2023 | 544,80 | 555,00 | 526,20 | 530,40 | -1,19% | 1.398,00 |
13.12.2023 | 586,50 | 588,90 | 521,70 | 536,80 | -8,52% | 618,00 |
12.12.2023 | 580,50 | 587,20 | 575,90 | 586,80 | 1,21% | 222,00 |
11.12.2023 | 567,20 | 583,90 | 564,00 | 579,80 | 2,11% | 350,00 |
08.12.2023 | 562,90 | 567,90 | 559,40 | 567,80 | 0,76% | 233,00 |
07.12.2023 | 553,10 | 564,00 | 552,10 | 563,50 | 1,79% | 59,00 |
06.12.2023 | 558,00 | 565,20 | 550,80 | 553,60 | -0,75% | 87,00 |
05.12.2023 | 555,80 | 558,50 | 547,20 | 557,80 | 0,20% | 30,00 |
04.12.2023 | 562,80 | 567,00 | 551,60 | 556,70 | -0,77% | 183,00 |
01.12.2023 | 559,40 | 565,50 | 555,40 | 561,00 | 0,39% | 90,00 |
30.11.2023 | 566,60 | 571,10 | 554,90 | 558,80 | -1,41% | 29,00 |
29.11.2023 | 567,40 | 573,70 | 562,10 | 566,80 | -0,02% | 196,00 |
28.11.2023 | 565,00 | 569,50 | 557,30 | 566,90 | 0,39% | 148,00 |
27.11.2023 | 565,90 | 572,20 | 562,20 | 564,70 | -0,19% | 117,00 |
24.11.2023 | 570,50 | 570,50 | 561,10 | 565,80 | -0,82% | 39,00 |
23.11.2023 | 569,20 | 571,80 | 564,30 | 570,50 | 0,14% | 48,00 |
22.11.2023 | 560,10 | 573,80 | 556,50 | 569,70 | 1,93% | 404,00 |
21.11.2023 | 560,00 | 561,90 | 555,90 | 558,90 | -0,13% | 222,00 |
20.11.2023 | 552,40 | 561,10 | 548,10 | 559,60 | 1,36% | 163,00 |
17.11.2023 | 555,00 | 557,70 | 549,50 | 552,10 | -0,54% | 191,00 |
16.11.2023 | 553,10 | 557,20 | 545,40 | 555,10 | 0,76% | 127,00 |
15.11.2023 | 555,50 | 563,70 | 545,50 | 550,90 | -0,76% | 200,00 |
14.11.2023 | 552,70 | 566,70 | 551,20 | 555,10 | 0,63% | 167,00 |
13.11.2023 | 557,00 | 559,60 | 546,60 | 551,60 | -1,22% | 147,00 |
10.11.2023 | 541,60 | 559,70 | 538,50 | 558,40 | 2,82% | 262,00 |
09.11.2023 | 545,80 | 552,30 | 540,70 | 543,10 | -0,49% | 146,00 |
08.11.2023 | 546,80 | 557,70 | 542,80 | 545,80 | -0,13% | 504,00 |
07.11.2023 | 527,70 | 551,00 | 525,40 | 546,50 | 3,98% | 327,00 |