208,350€
-1,72%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 210,80 | 211,85 | 205,35 | 209,23 | -1,31% | 98,00 |
| 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 |
| 26.03.2026 | 203,80 | 211,23 | 200,80 | 208,90 | 1,79% | 113,00 |
| 25.03.2026 | 206,85 | 210,02 | 202,18 | 205,23 | -0,46% | 144,00 |
| 24.03.2026 | 213,08 | 214,65 | 205,38 | 206,18 | -3,27% | 235,00 |
| 23.03.2026 | 213,58 | 218,58 | 211,25 | 213,15 | -0,75% | 79,00 |
| 20.03.2026 | 212,77 | 215,55 | 208,95 | 214,75 | 1,04% | 115,00 |
| 19.03.2026 | 214,55 | 218,05 | 211,48 | 212,55 | -0,94% | 171,00 |
| 18.03.2026 | 221,10 | 221,77 | 213,00 | 214,58 | -2,85% | 451,00 |
| 17.03.2026 | 219,52 | 224,65 | 218,55 | 220,88 | 0,45% | 224,00 |
| 16.03.2026 | 219,45 | 223,05 | 212,75 | 219,88 | 0,46% | 663,00 |
| 13.03.2026 | 214,77 | 223,80 | 214,02 | 218,88 | 0,05% | 1.220,00 |
| 12.03.2026 | 235,98 | 239,48 | 215,88 | 218,77 | -7,57% | 721,00 |
| 11.03.2026 | 237,68 | 241,77 | 232,80 | 236,70 | -0,24% | 72,00 |
| 10.03.2026 | 242,63 | 245,95 | 231,02 | 237,27 | -2,41% | 250,00 |
| 09.03.2026 | 241,98 | 246,02 | 240,30 | 243,13 | 0,20% | 850,00 |
| 06.03.2026 | 243,70 | 244,50 | 238,33 | 242,65 | -0,06% | 92,00 |
| 05.03.2026 | 235,98 | 245,98 | 235,02 | 242,80 | 3,47% | 181,00 |
| 04.03.2026 | 233,08 | 237,90 | 231,90 | 234,65 | 1,04% | 416,00 |
| 03.03.2026 | 222,40 | 235,65 | 220,33 | 232,23 | 3,78% | 1.151,00 |
| 02.03.2026 | 218,38 | 225,75 | 218,33 | 223,77 | 0,78% | 232,00 |
| 27.02.2026 | 219,10 | 222,20 | 214,43 | 222,05 | 1,29% | 82,00 |
| 26.02.2026 | 217,60 | 222,98 | 216,33 | 219,23 | 1,05% | 142,00 |
| 25.02.2026 | 216,43 | 217,52 | 212,90 | 216,95 | 0,51% | 54,00 |
| 24.02.2026 | 209,98 | 219,18 | 207,68 | 215,85 | 3,31% | 279,00 |
| 23.02.2026 | 219,48 | 219,48 | 207,52 | 208,93 | -4,41% | 360,00 |
| 20.02.2026 | 221,02 | 222,38 | 215,18 | 218,58 | -0,73% | 154,00 |
| 19.02.2026 | 224,38 | 227,50 | 218,90 | 220,18 | -1,41% | 41,00 |
| 18.02.2026 | 219,95 | 223,52 | 217,58 | 223,33 | 1,66% | 216,00 |
| 17.02.2026 | 220,98 | 226,83 | 216,65 | 219,68 | -2,15% | 252,00 |
| 16.02.2026 | 222,43 | 226,45 | 222,05 | 224,50 | 1,51% | 389,00 |
| 13.02.2026 | 221,18 | 223,27 | 217,05 | 221,15 | 0,02% | 261,00 |
| 12.02.2026 | 217,93 | 221,20 | 211,38 | 221,10 | 2,01% | 458,00 |
| 11.02.2026 | 222,85 | 224,25 | 215,52 | 216,75 | -2,34% | 334,00 |
| 10.02.2026 | 224,70 | 227,38 | 221,27 | 221,95 | -0,89% | 629,00 |
| 09.02.2026 | 227,58 | 229,55 | 220,88 | 223,95 | -0,38% | 337,00 |
| 06.02.2026 | 226,98 | 232,50 | 224,48 | 224,80 | -1,83% | 295,00 |
| 05.02.2026 | 237,73 | 239,18 | 228,23 | 229,00 | -3,83% | 218,00 |
| 04.02.2026 | 231,08 | 239,60 | 223,58 | 238,13 | 3,14% | 388,00 |
| 03.02.2026 | 247,45 | 248,68 | 229,43 | 230,88 | -7,04% | 735,00 |
| 02.02.2026 | 246,15 | 253,30 | 243,52 | 248,35 | 0,33% | 132,00 |
| 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 |