508,300€
-0,49%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 509,45 | 517,35 | 504,10 | 508,30 | -0,49% | 1.436,00 |
| 05.09.2024 | 518,30 | 520,55 | 506,95 | 510,80 | -1,82% | 1.660,00 |
| 04.09.2024 | 512,70 | 523,35 | 510,10 | 520,25 | 0,56% | 1.417,00 |
| 03.09.2024 | 517,10 | 530,45 | 513,35 | 517,35 | -0,41% | 4.890,00 |
| 02.09.2024 | 518,15 | 520,65 | 515,40 | 519,50 | -0,11% | 2.100,00 |
| 30.08.2024 | 518,80 | 520,80 | 514,85 | 520,05 | 1,09% | 1.147,00 |
| 29.08.2024 | 501,35 | 522,00 | 499,80 | 514,45 | 1,95% | 1.993,00 |
| 28.08.2024 | 508,00 | 511,95 | 501,80 | 504,60 | -0,63% | 2.168,00 |
| 27.08.2024 | 500,50 | 509,05 | 495,40 | 507,80 | 1,34% | 887,00 |
| 26.08.2024 | 498,92 | 502,10 | 493,90 | 501,10 | 0,44% | 1.133,00 |
| 23.08.2024 | 503,00 | 509,20 | 494,67 | 498,92 | -0,55% | 880,00 |
| 22.08.2024 | 507,45 | 513,90 | 500,60 | 501,70 | -1,09% | 1.108,00 |
| 21.08.2024 | 506,00 | 509,00 | 502,70 | 507,25 | 0,32% | 851,00 |
| 20.08.2024 | 508,50 | 511,75 | 503,85 | 505,65 | -0,42% | 750,00 |
| 19.08.2024 | 497,05 | 508,35 | 489,00 | 507,80 | 1,23% | 3.734,00 |
| 16.08.2024 | 509,80 | 509,80 | 498,73 | 501,65 | -0,55% | 1.683,00 |
| 15.08.2024 | 490,98 | 507,65 | 486,13 | 504,40 | 2,84% | 1.326,00 |
| 14.08.2024 | 487,73 | 491,52 | 481,25 | 490,45 | 0,75% | 1.113,00 |
| 13.08.2024 | 487,35 | 490,83 | 481,25 | 486,80 | 0,26% | 538,00 |
| 12.08.2024 | 491,85 | 493,95 | 481,27 | 485,55 | -1,19% | 776,00 |
| 09.08.2024 | 485,75 | 493,85 | 481,08 | 491,38 | 1,33% | 1.943,00 |
| 08.08.2024 | 469,88 | 486,23 | 468,27 | 484,92 | 3,24% | 1.881,00 |
| 07.08.2024 | 472,75 | 485,70 | 469,35 | 469,70 | -0,18% | 1.289,00 |
| 06.08.2024 | 471,85 | 476,75 | 465,95 | 470,52 | 1,25% | 1.959,00 |
| 05.08.2024 | 456,02 | 470,30 | 440,00 | 464,70 | -3,57% | 8.300,00 |
| 02.08.2024 | 499,13 | 501,20 | 475,95 | 481,90 | -4,83% | 3.613,00 |
| 01.08.2024 | 512,60 | 519,10 | 500,80 | 506,35 | -0,73% | 1.308,00 |
| 31.07.2024 | 503,50 | 514,00 | 499,10 | 510,05 | 2,22% | 1.370,00 |
| 30.07.2024 | 495,80 | 502,60 | 490,75 | 498,95 | 0,62% | 1.432,00 |
| 29.07.2024 | 503,00 | 508,30 | 494,65 | 495,88 | -0,74% | 1.830,00 |
| 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 |