323,425€
2,04%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 319,15 | 324,95 | 316,35 | 323,90 | 2,19% | 186,00 |
| 24.04.2025 | 310,40 | 317,02 | 307,42 | 316,95 | 1,89% | 120,00 |
| 23.04.2025 | 307,33 | 318,65 | 307,33 | 311,08 | 1,49% | 251,00 |
| 22.04.2025 | 299,92 | 307,92 | 298,13 | 306,50 | 0,00% | 82,00 |
| 17.04.2025 | 305,33 | 309,85 | 303,45 | 306,50 | 1,41% | 54,00 |
| 16.04.2025 | 310,45 | 310,45 | 299,10 | 302,23 | -2,67% | 421,00 |
| 15.04.2025 | 308,95 | 315,85 | 307,58 | 310,52 | 0,44% | 150,00 |
| 14.04.2025 | 316,80 | 319,92 | 306,75 | 309,17 | -0,51% | 63,00 |
| 11.04.2025 | 309,27 | 314,67 | 302,33 | 310,75 | -0,68% | 145,00 |
| 10.04.2025 | 331,27 | 334,83 | 305,02 | 312,88 | -6,13% | 101,00 |
| 09.04.2025 | 310,70 | 334,02 | 301,52 | 333,30 | 7,78% | 385,00 |
| 08.04.2025 | 313,58 | 322,05 | 304,27 | 309,25 | -0,89% | 275,00 |
| 07.04.2025 | 317,55 | 326,50 | 290,42 | 312,02 | -2,11% | 857,00 |
| 04.04.2025 | 327,95 | 333,85 | 318,73 | 318,75 | -4,35% | 389,00 |
| 03.04.2025 | 347,00 | 347,00 | 331,02 | 333,25 | -6,34% | 1.331,00 |
| 02.04.2025 | 354,70 | 357,42 | 348,23 | 355,83 | 0,20% | 132,00 |
| 01.04.2025 | 353,25 | 356,52 | 347,65 | 355,13 | 0,01% | 43,00 |
| 31.03.2025 | 354,40 | 355,40 | 346,73 | 355,08 | -0,14% | 163,00 |
| 28.03.2025 | 366,48 | 367,92 | 355,52 | 355,58 | -3,23% | 72,00 |
| 27.03.2025 | 369,98 | 371,77 | 364,05 | 367,42 | -0,74% | 29,00 |
| 26.03.2025 | 374,67 | 375,40 | 368,23 | 370,15 | -1,11% | 154,00 |
| 25.03.2025 | 365,02 | 374,55 | 363,33 | 374,30 | 2,55% | 147,00 |
| 24.03.2025 | 356,52 | 367,77 | 356,52 | 364,98 | 1,81% | 180,00 |
| 21.03.2025 | 361,35 | 362,77 | 353,38 | 358,50 | -0,17% | 98,00 |
| 20.03.2025 | 356,25 | 367,33 | 356,25 | 359,10 | 0,74% | 375,00 |
| 19.03.2025 | 358,95 | 363,00 | 355,63 | 356,48 | -0,17% | 276,00 |
| 18.03.2025 | 364,73 | 366,48 | 352,77 | 357,08 | -2,12% | 529,00 |
| 17.03.2025 | 360,35 | 366,13 | 355,02 | 364,80 | 0,79% | 369,00 |
| 14.03.2025 | 351,23 | 368,92 | 347,05 | 361,95 | 3,96% | 677,00 |
| 13.03.2025 | 384,60 | 387,00 | 345,17 | 348,15 | -10,52% | 1.302,00 |
| 12.03.2025 | 399,17 | 411,58 | 384,00 | 389,10 | -2,55% | 647,00 |
| 11.03.2025 | 401,35 | 404,02 | 395,27 | 399,30 | -1,43% | 185,00 |
| 10.03.2025 | 413,55 | 413,55 | 400,48 | 405,08 | -2,27% | 152,00 |
| 07.03.2025 | 412,35 | 416,77 | 406,38 | 414,50 | 0,53% | 80,00 |
| 06.03.2025 | 416,75 | 417,67 | 409,77 | 412,30 | -1,39% | 114,00 |
| 05.03.2025 | 421,23 | 423,55 | 412,85 | 418,10 | -0,54% | 19,00 |
| 04.03.2025 | 421,63 | 423,38 | 413,17 | 420,38 | -0,04% | 291,00 |
| 03.03.2025 | 421,73 | 427,17 | 418,58 | 420,52 | -0,47% | 278,00 |
| 28.02.2025 | 420,92 | 423,13 | 416,17 | 422,52 | 0,50% | 225,00 |
| 27.02.2025 | 421,83 | 426,55 | 420,13 | 420,42 | -0,05% | 46,00 |
| 26.02.2025 | 422,20 | 427,08 | 418,17 | 420,65 | -0,31% | 71,00 |
| 25.02.2025 | 423,48 | 425,70 | 417,95 | 421,95 | -0,69% | 339,00 |
| 24.02.2025 | 422,20 | 427,50 | 421,42 | 424,88 | -0,01% | 89,00 |
| 21.02.2025 | 431,65 | 434,92 | 421,20 | 424,92 | -1,83% | 129,00 |
| 20.02.2025 | 438,00 | 440,88 | 431,58 | 432,85 | -1,28% | 85,00 |
| 19.02.2025 | 444,27 | 445,50 | 437,00 | 438,45 | -1,33% | 141,00 |
| 18.02.2025 | 438,40 | 444,70 | 433,55 | 444,35 | 1,40% | 118,00 |
| 17.02.2025 | 438,33 | 441,42 | 434,50 | 438,23 | -0,18% | 113,00 |
| 14.02.2025 | 439,40 | 442,63 | 436,23 | 439,02 | 0,03% | 105,00 |
| 13.02.2025 | 445,25 | 448,95 | 437,23 | 438,90 | -1,43% | 199,00 |
| 12.02.2025 | 442,60 | 447,63 | 436,52 | 445,27 | 0,56% | 90,00 |
| 11.02.2025 | 437,33 | 446,10 | 433,40 | 442,77 | 1,26% | 290,00 |
| 10.02.2025 | 419,08 | 439,83 | 417,88 | 437,25 | 4,29% | 135,00 |
| 07.02.2025 | 419,80 | 424,48 | 418,52 | 419,27 | 0,10% | 184,00 |
| 06.02.2025 | 421,00 | 426,77 | 418,10 | 418,88 | -0,40% | 84,00 |
| 05.02.2025 | 423,92 | 426,88 | 418,88 | 420,58 | -0,82% | 73,00 |
| 04.02.2025 | 427,60 | 429,20 | 419,92 | 424,05 | -0,50% | 155,00 |
| 03.02.2025 | 418,63 | 430,25 | 411,55 | 426,20 | 0,99% | 177,00 |
| 31.01.2025 | 426,17 | 432,80 | 420,50 | 422,02 | -1,52% | 152,00 |
| 30.01.2025 | 422,02 | 430,70 | 421,15 | 428,55 | 1,06% | 264,00 |
| 29.01.2025 | 423,17 | 427,90 | 421,48 | 424,05 | -0,09% | 83,00 |
| 28.01.2025 | 418,90 | 427,75 | 413,77 | 424,42 | 1,49% | 109,00 |
| 27.01.2025 | 414,33 | 424,52 | 402,65 | 418,17 | 0,80% | 607,00 |
| 24.01.2025 | 419,23 | 420,15 | 414,33 | 414,85 | -1,16% | 83,00 |
| 23.01.2025 | 420,08 | 421,58 | 416,17 | 419,70 | -0,13% | 383,00 |
| 22.01.2025 | 419,23 | 421,88 | 415,85 | 420,25 | 0,29% | 83,00 |
| 21.01.2025 | 412,50 | 422,05 | 412,17 | 419,02 | 1,58% | 366,00 |
| 20.01.2025 | 418,35 | 420,65 | 412,50 | 412,50 | -1,40% | 1.524,00 |
| 17.01.2025 | 413,23 | 424,80 | 413,23 | 418,38 | 1,01% | 147,00 |
| 16.01.2025 | 407,20 | 416,25 | 405,23 | 414,20 | 2,23% | 38,00 |
| 15.01.2025 | 401,10 | 410,73 | 400,42 | 405,15 | 1,27% | 49,00 |
| 14.01.2025 | 399,27 | 401,38 | 394,70 | 400,08 | 0,15% | 352,00 |
| 13.01.2025 | 396,15 | 401,70 | 392,13 | 399,48 | 0,74% | 729,00 |
| 10.01.2025 | 409,10 | 409,13 | 396,00 | 396,52 | -3,10% | 381,00 |
| 09.01.2025 | 406,30 | 409,33 | 405,05 | 409,23 | 0,73% | 94,00 |
| 08.01.2025 | 408,67 | 410,20 | 403,98 | 406,27 | -0,54% | 670,00 |
| 07.01.2025 | 414,67 | 418,45 | 406,52 | 408,48 | -1,57% | 197,00 |
| 06.01.2025 | 417,75 | 420,83 | 411,85 | 414,98 | -0,67% | 190,00 |
| 03.01.2025 | 430,27 | 433,15 | 414,02 | 417,77 | -2,70% | 292,00 |
| 02.01.2025 | 428,27 | 437,38 | 428,02 | 429,35 | 1,18% | 286,00 |
| 30.12.2024 | 428,08 | 428,83 | 424,17 | 424,33 | 0,15% | 70,00 |
| 27.12.2024 | 428,92 | 432,60 | 423,55 | 423,67 | -1,22% | 112,00 |
| 23.12.2024 | 428,42 | 433,77 | 426,30 | 428,92 | 0,13% | 114,00 |
| 20.12.2024 | 422,33 | 432,15 | 413,65 | 428,38 | 1,44% | 308,00 |
| 19.12.2024 | 427,30 | 432,88 | 421,55 | 422,30 | -1,18% | 465,00 |
| 18.12.2024 | 433,17 | 436,23 | 424,33 | 427,33 | -1,35% | 487,00 |
| 17.12.2024 | 439,33 | 441,10 | 431,38 | 433,17 | -1,29% | 892,00 |
| 16.12.2024 | 439,15 | 451,25 | 438,80 | 438,85 | -0,63% | 542,00 |
| 13.12.2024 | 453,90 | 456,63 | 435,27 | 441,65 | -2,71% | 817,00 |
| 12.12.2024 | 483,83 | 483,83 | 449,48 | 453,95 | -6,16% | 2.011,00 |
| 11.12.2024 | 520,30 | 542,10 | 477,83 | 483,73 | -7,03% | 903,00 |
| 10.12.2024 | 519,35 | 526,45 | 516,95 | 520,30 | 0,20% | 150,00 |
| 09.12.2024 | 523,25 | 527,20 | 515,05 | 519,25 | -0,72% | 466,00 |
| 06.12.2024 | 511,40 | 524,85 | 508,45 | 523,00 | 2,71% | 177,00 |
| 05.12.2024 | 509,60 | 511,95 | 500,90 | 509,20 | -0,06% | 83,00 |
| 04.12.2024 | 497,75 | 514,65 | 496,00 | 509,50 | 3,10% | 432,00 |
| 03.12.2024 | 491,45 | 494,40 | 479,88 | 494,17 | 0,54% | 220,00 |
| 02.12.2024 | 487,90 | 495,10 | 486,73 | 491,50 | 0,79% | 57,00 |
| 29.11.2024 | 488,50 | 494,45 | 485,92 | 487,65 | -0,17% | 23,00 |
| 28.11.2024 | 486,42 | 489,98 | 485,27 | 488,50 | 0,43% | 56,00 |