422,200€
-2,46%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 499,35 | 500,92 | 480,70 | 486,42 | -2,95% | 45,00 |
| 26.11.2024 | 495,08 | 502,40 | 491,92 | 501,20 | 1,36% | 146,00 |
| 25.11.2024 | 491,38 | 497,45 | 487,40 | 494,48 | 0,64% | 187,00 |
| 22.11.2024 | 480,67 | 492,70 | 478,67 | 491,33 | 2,24% | 115,00 |
| 21.11.2024 | 472,65 | 485,02 | 471,10 | 480,55 | 1,63% | 77,00 |
| 20.11.2024 | 472,35 | 480,45 | 469,92 | 472,83 | 0,11% | 2,00 |
| 19.11.2024 | 471,27 | 475,30 | 467,33 | 472,33 | 0,21% | 27,00 |
| 18.11.2024 | 480,63 | 482,10 | 470,13 | 471,33 | -1,63% | 472,00 |
| 15.11.2024 | 503,60 | 503,60 | 472,63 | 479,13 | -4,86% | 107,00 |
| 14.11.2024 | 504,40 | 507,25 | 496,13 | 503,60 | -0,24% | 435,00 |
| 13.11.2024 | 490,92 | 511,15 | 490,83 | 504,80 | 1,86% | 180,00 |
| 12.11.2024 | 474,13 | 498,30 | 469,98 | 495,60 | 4,52% | 420,00 |
| 11.11.2024 | 460,45 | 476,48 | 460,45 | 474,15 | 3,01% | 395,00 |
| 08.11.2024 | 463,70 | 468,70 | 460,27 | 460,27 | -0,75% | 93,00 |
| 07.11.2024 | 471,38 | 472,65 | 458,60 | 463,75 | -1,62% | 275,00 |
| 06.11.2024 | 451,75 | 471,52 | 451,75 | 471,38 | 5,75% | 380,00 |
| 05.11.2024 | 443,80 | 446,27 | 440,88 | 445,75 | 0,44% | 18,00 |
| 04.11.2024 | 443,75 | 446,70 | 438,20 | 443,80 | 0,07% | 32,00 |
| 01.11.2024 | 438,85 | 447,27 | 437,55 | 443,50 | 1,07% | 36,00 |
| 31.10.2024 | 447,10 | 448,67 | 438,48 | 438,83 | -1,85% | 30,00 |
| 30.10.2024 | 449,40 | 453,08 | 445,27 | 447,08 | -0,52% | 119,00 |
| 29.10.2024 | 444,90 | 451,30 | 444,50 | 449,40 | 1,01% | 111,00 |
| 28.10.2024 | 447,95 | 451,75 | 444,45 | 444,90 | -0,69% | 165,00 |
| 25.10.2024 | 446,30 | 450,88 | 445,15 | 448,00 | 0,38% | 118,00 |
| 24.10.2024 | 450,20 | 452,45 | 444,65 | 446,30 | -0,87% | 331,00 |
| 23.10.2024 | 456,10 | 458,40 | 448,92 | 450,23 | -1,29% | 17,00 |
| 22.10.2024 | 461,20 | 461,20 | 451,88 | 456,13 | -1,10% | 11,00 |
| 21.10.2024 | 455,48 | 461,52 | 453,80 | 461,20 | 1,25% | 172,00 |
| 18.10.2024 | 458,85 | 460,25 | 453,58 | 455,50 | -0,74% | 85,00 |
| 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 |