499,775€
1,73%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 493,10 | 502,00 | 489,90 | 499,55 | 1,68% | 1.320,00 |
| 25.07.2024 | 492,92 | 499,40 | 486,40 | 491,30 | 0,23% | 3.348,00 |
| 24.07.2024 | 499,05 | 503,50 | 489,15 | 490,17 | -2,61% | 2.112,00 |
| 23.07.2024 | 507,75 | 513,65 | 501,85 | 503,30 | -1,25% | 1.818,00 |
| 22.07.2024 | 508,70 | 514,70 | 505,20 | 509,65 | 0,57% | 918,00 |
| 19.07.2024 | 510,50 | 515,40 | 504,60 | 506,75 | -0,87% | 1.628,00 |
| 18.07.2024 | 517,40 | 521,20 | 509,80 | 511,20 | -0,82% | 1.551,00 |
| 17.07.2024 | 517,50 | 520,60 | 508,60 | 515,45 | -0,86% | 2.625,00 |
| 16.07.2024 | 521,15 | 523,65 | 514,85 | 519,90 | 0,24% | 1.430,00 |
| 15.07.2024 | 515,80 | 520,55 | 511,00 | 518,65 | 1,14% | 2.442,00 |
| 12.07.2024 | 513,00 | 515,80 | 507,00 | 512,80 | -0,24% | 4.495,00 |
| 11.07.2024 | 521,00 | 526,10 | 512,80 | 514,05 | -1,49% | 2.903,00 |
| 10.07.2024 | 524,55 | 525,00 | 515,50 | 521,80 | -0,38% | 3.805,00 |
| 09.07.2024 | 533,50 | 535,90 | 520,10 | 523,80 | -1,46% | 2.195,00 |
| 08.07.2024 | 533,95 | 536,50 | 520,20 | 531,55 | -0,43% | 2.640,00 |
| 05.07.2024 | 527,05 | 535,80 | 525,65 | 533,85 | 1,46% | 2.966,00 |
| 04.07.2024 | 528,50 | 530,90 | 525,10 | 526,15 | -0,40% | 1.483,00 |
| 03.07.2024 | 528,60 | 530,50 | 521,60 | 528,25 | -0,04% | 2.708,00 |
| 02.07.2024 | 522,40 | 530,55 | 518,90 | 528,45 | 1,30% | 2.656,00 |
| 01.07.2024 | 519,05 | 522,65 | 510,00 | 521,65 | 0,60% | 2.009,00 |
| 28.06.2024 | 512,95 | 521,60 | 511,80 | 518,55 | 1,51% | 3.016,00 |
| 27.06.2024 | 492,05 | 513,20 | 492,05 | 510,85 | 3,16% | 3.607,00 |
| 26.06.2024 | 491,25 | 497,17 | 491,25 | 495,23 | 0,70% | 1.968,00 |
| 25.06.2024 | 489,70 | 495,13 | 487,60 | 491,77 | 0,71% | 2.367,00 |
| 24.06.2024 | 497,05 | 499,50 | 487,92 | 488,30 | -2,16% | 2.948,00 |
| 21.06.2024 | 488,48 | 500,20 | 486,50 | 499,08 | 2,16% | 3.400,00 |
| 20.06.2024 | 492,33 | 497,10 | 485,85 | 488,52 | -0,31% | 4.513,00 |
| 19.06.2024 | 486,63 | 496,73 | 485,20 | 490,02 | 0,67% | 4.617,00 |
| 18.06.2024 | 484,65 | 493,52 | 475,00 | 486,77 | 0,67% | 9.726,00 |
| 17.06.2024 | 490,75 | 494,55 | 471,45 | 483,52 | -1,46% | 10.067,00 |
| 14.06.2024 | 490,00 | 499,45 | 484,83 | 490,67 | 14,89% | 21.144,00 |
| 13.06.2024 | 433,75 | 433,75 | 420,05 | 427,10 | 0,35% | 7.252,00 |
| 12.06.2024 | 430,10 | 434,60 | 425,30 | 425,60 | -1,12% | 3.911,00 |
| 11.06.2024 | 426,85 | 430,80 | 424,70 | 430,40 | 0,78% | 1.749,00 |
| 10.06.2024 | 435,00 | 435,20 | 421,35 | 427,08 | -0,91% | 5.469,00 |
| 07.06.2024 | 422,10 | 434,02 | 417,45 | 431,00 | 2,48% | 2.177,00 |
| 06.06.2024 | 413,95 | 429,85 | 412,55 | 420,58 | 0,35% | 3.608,00 |
| 05.06.2024 | 412,05 | 422,15 | 412,05 | 419,13 | 1,75% | 3.374,00 |
| 04.06.2024 | 403,95 | 414,08 | 400,25 | 411,90 | 2,38% | 3.230,00 |
| 03.06.2024 | 410,92 | 414,20 | 400,58 | 402,33 | -1,69% | 4.270,00 |
| 31.05.2024 | 410,92 | 413,23 | 400,25 | 409,23 | -0,53% | 5.411,00 |
| 30.05.2024 | 433,50 | 436,25 | 410,73 | 411,42 | -6,91% | 6.551,00 |
| 29.05.2024 | 437,55 | 445,70 | 435,98 | 441,95 | 0,45% | 2.371,00 |
| 28.05.2024 | 437,50 | 440,33 | 432,20 | 439,95 | 0,24% | 3.174,00 |
| 27.05.2024 | 437,55 | 440,35 | 436,83 | 438,90 | 0,20% | 1.467,00 |
| 24.05.2024 | 448,42 | 450,20 | 436,83 | 438,02 | -2,00% | 2.859,00 |
| 23.05.2024 | 450,42 | 453,60 | 443,13 | 446,95 | 0,06% | 1.953,00 |
| 22.05.2024 | 446,65 | 447,95 | 442,10 | 446,70 | 0,64% | 2.124,00 |
| 21.05.2024 | 445,70 | 449,02 | 439,60 | 443,88 | -0,50% | 2.083,00 |
| 20.05.2024 | 446,23 | 447,45 | 440,75 | 446,13 | 0,35% | 1.204,00 |
| 17.05.2024 | 448,00 | 448,00 | 443,17 | 444,55 | 0,07% | 1.465,00 |
| 16.05.2024 | 447,13 | 449,95 | 442,90 | 444,25 | -0,34% | 1.798,00 |
| 15.05.2024 | 439,77 | 450,10 | 436,95 | 445,77 | 1,32% | 2.174,00 |
| 14.05.2024 | 447,75 | 449,35 | 431,15 | 439,95 | -1,74% | 4.153,00 |
| 13.05.2024 | 449,10 | 454,20 | 446,05 | 447,73 | -0,10% | 2.041,00 |
| 10.05.2024 | 449,95 | 453,95 | 446,13 | 448,17 | 0,16% | 2.509,00 |
| 09.05.2024 | 453,85 | 456,65 | 446,83 | 447,48 | -1,62% | 1.043,00 |
| 08.05.2024 | 460,70 | 461,15 | 453,27 | 454,85 | -0,58% | 2.343,00 |
| 07.05.2024 | 458,33 | 461,38 | 453,65 | 457,52 | -0,17% | 2.623,00 |
| 06.05.2024 | 452,00 | 459,35 | 449,45 | 458,30 | 1,50% | 2.690,00 |
| 03.05.2024 | 444,75 | 452,65 | 442,30 | 451,52 | 1,76% | 1.563,00 |
| 02.05.2024 | 439,38 | 445,20 | 438,60 | 443,73 | 2,22% | 2.439,00 |
| 30.04.2024 | 440,55 | 443,70 | 433,88 | 434,10 | -1,59% | 1.111,00 |
| 29.04.2024 | 448,45 | 450,27 | 439,42 | 441,13 | -1,22% | 2.298,00 |
| 26.04.2024 | 443,05 | 452,00 | 440,15 | 446,58 | 1,22% | 2.926,00 |
| 25.04.2024 | 441,27 | 444,85 | 434,88 | 441,17 | -1,08% | 2.558,00 |
| 24.04.2024 | 445,45 | 447,73 | 441,35 | 445,98 | 1,03% | 2.045,00 |
| 23.04.2024 | 438,23 | 443,50 | 436,00 | 441,45 | 0,82% | 1.813,00 |
| 22.04.2024 | 438,00 | 443,63 | 434,48 | 437,88 | 0,32% | 2.951,00 |
| 19.04.2024 | 443,10 | 445,83 | 434,85 | 436,50 | -1,89% | 4.702,00 |
| 18.04.2024 | 448,80 | 449,95 | 443,30 | 444,90 | -0,07% | 2.221,00 |
| 17.04.2024 | 447,35 | 452,00 | 443,90 | 445,20 | -0,66% | 4.796,00 |
| 16.04.2024 | 441,13 | 450,40 | 439,00 | 448,15 | 1,25% | 4.814,00 |
| 15.04.2024 | 443,05 | 451,15 | 440,55 | 442,60 | -0,70% | 5.512,00 |
| 12.04.2024 | 452,50 | 454,98 | 440,35 | 445,70 | -1,31% | 4.019,00 |
| 11.04.2024 | 454,95 | 456,50 | 447,38 | 451,60 | -0,47% | 2.532,00 |
| 10.04.2024 | 452,60 | 457,52 | 446,58 | 453,75 | 0,04% | 2.735,00 |
| 09.04.2024 | 446,27 | 454,20 | 444,70 | 453,55 | 1,69% | 5.992,00 |
| 08.04.2024 | 447,60 | 448,75 | 440,35 | 446,02 | -0,36% | 5.005,00 |
| 05.04.2024 | 452,75 | 455,55 | 445,05 | 447,65 | -0,48% | 3.909,00 |
| 04.04.2024 | 460,50 | 464,35 | 448,90 | 449,80 | -1,99% | 5.731,00 |
| 03.04.2024 | 459,65 | 463,15 | 457,70 | 458,92 | -1,02% | 2.939,00 |
| 02.04.2024 | 466,27 | 467,90 | 456,25 | 463,65 | -0,84% | 4.789,00 |
| 28.03.2024 | 467,00 | 470,90 | 463,10 | 467,60 | 0,24% | 2.388,00 |
| 27.03.2024 | 474,10 | 477,45 | 461,85 | 466,50 | -1,35% | 3.447,00 |
| 26.03.2024 | 468,60 | 473,80 | 463,95 | 472,90 | 1,07% | 5.847,00 |
| 25.03.2024 | 461,25 | 471,15 | 457,00 | 467,90 | 1,17% | 8.180,00 |
| 22.03.2024 | 472,55 | 473,80 | 459,65 | 462,50 | -1,75% | 4.020,00 |
| 21.03.2024 | 478,90 | 480,20 | 466,30 | 470,75 | -0,72% | 7.221,00 |
| 20.03.2024 | 479,30 | 482,70 | 472,30 | 474,15 | -1,01% | 4.049,00 |
| 19.03.2024 | 471,90 | 480,95 | 467,10 | 479,00 | 1,35% | 4.572,00 |
| 18.03.2024 | 451,45 | 474,60 | 451,00 | 472,60 | 4,84% | 11.311,00 |
| 15.03.2024 | 465,20 | 469,45 | 445,50 | 450,80 | -4,09% | 21.584,00 |
| 14.03.2024 | 530,40 | 531,20 | 464,80 | 470,00 | -10,53% | 12.394,00 |
| 13.03.2024 | 531,80 | 535,00 | 523,60 | 525,30 | -1,02% | 4.433,00 |
| 12.03.2024 | 517,50 | 531,60 | 515,20 | 530,70 | 3,29% | 3.229,00 |
| 11.03.2024 | 503,00 | 515,00 | 499,40 | 513,80 | 1,80% | 2.699,00 |
| 08.03.2024 | 507,20 | 516,20 | 503,50 | 504,70 | -0,63% | 3.544,00 |
| 07.03.2024 | 495,95 | 510,60 | 490,10 | 507,90 | 1,92% | 5.034,00 |
| 06.03.2024 | 505,20 | 509,60 | 494,30 | 498,35 | -0,73% | 4.565,00 |