299,850€
0,15%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 300,02 | 300,95 | 298,75 | 299,83 | 0,14% | 3.293,00 |
| 29.12.2025 | 299,95 | 302,55 | 298,55 | 299,40 | 0,36% | 7.388,00 |
| 23.12.2025 | 304,70 | 305,85 | 297,50 | 298,33 | -1,97% | 7.788,00 |
| 22.12.2025 | 303,35 | 305,73 | 302,13 | 304,33 | 0,40% | 7.549,00 |
| 19.12.2025 | 304,17 | 304,95 | 299,88 | 303,10 | -0,26% | 4.828,00 |
| 18.12.2025 | 303,85 | 305,10 | 299,92 | 303,90 | 0,48% | 5.346,00 |
| 17.12.2025 | 298,45 | 303,88 | 296,00 | 302,45 | 2,15% | 5.888,00 |
| 16.12.2025 | 297,15 | 301,73 | 293,77 | 296,08 | -0,86% | 4.971,00 |
| 15.12.2025 | 300,45 | 301,25 | 292,65 | 298,65 | -1,64% | 9.878,00 |
| 12.12.2025 | 299,45 | 308,85 | 298,05 | 303,63 | 2,04% | 13.156,00 |
| 11.12.2025 | 292,30 | 303,65 | 286,63 | 297,55 | 0,79% | 14.517,00 |
| 10.12.2025 | 298,25 | 298,25 | 292,17 | 295,23 | -0,51% | 6.358,00 |
| 09.12.2025 | 292,85 | 298,65 | 291,15 | 296,73 | 1,96% | 10.704,00 |
| 08.12.2025 | 297,50 | 300,15 | 290,60 | 291,02 | -2,05% | 11.446,00 |
| 05.12.2025 | 282,92 | 299,50 | 281,45 | 297,13 | 5,35% | 9.983,00 |
| 04.12.2025 | 280,25 | 283,33 | 277,98 | 282,02 | 0,73% | 6.817,00 |
| 03.12.2025 | 278,02 | 280,13 | 275,42 | 279,98 | 0,67% | 4.661,00 |
| 02.12.2025 | 277,90 | 281,08 | 273,88 | 278,13 | 0,18% | 5.344,00 |
| 01.12.2025 | 275,95 | 280,65 | 272,23 | 277,63 | 0,58% | 8.878,00 |
| 28.11.2025 | 275,70 | 278,05 | 274,40 | 276,02 | 0,52% | 2.256,00 |
| 27.11.2025 | 275,20 | 275,90 | 273,80 | 274,60 | 0,26% | 2.643,00 |
| 26.11.2025 | 277,42 | 278,50 | 272,70 | 273,90 | -0,81% | 2.975,00 |
| 25.11.2025 | 277,08 | 277,98 | 272,77 | 276,13 | -0,17% | 3.794,00 |
| 24.11.2025 | 282,63 | 284,65 | 276,33 | 276,60 | -1,98% | 4.855,00 |
| 21.11.2025 | 271,20 | 284,60 | 268,15 | 282,20 | 4,06% | 6.680,00 |
| 20.11.2025 | 278,45 | 280,08 | 270,95 | 271,20 | -2,09% | 4.243,00 |
| 19.11.2025 | 280,25 | 281,40 | 272,98 | 277,00 | -1,27% | 6.435,00 |
| 18.11.2025 | 278,83 | 281,90 | 277,25 | 280,58 | -0,04% | 4.289,00 |
| 17.11.2025 | 287,15 | 289,25 | 280,00 | 280,70 | -1,57% | 3.761,00 |
| 14.11.2025 | 288,15 | 288,95 | 283,15 | 285,17 | -0,64% | 3.426,00 |
| 13.11.2025 | 292,40 | 292,40 | 285,98 | 287,00 | -1,54% | 5.556,00 |
| 12.11.2025 | 288,73 | 292,20 | 287,75 | 291,50 | 1,29% | 6.934,00 |
| 11.11.2025 | 283,90 | 287,98 | 282,60 | 287,77 | 1,18% | 3.484,00 |
| 10.11.2025 | 286,90 | 286,90 | 281,42 | 284,42 | 0,60% | 5.940,00 |
| 07.11.2025 | 285,90 | 285,90 | 279,10 | 282,73 | -0,62% | 5.236,00 |
| 06.11.2025 | 290,05 | 292,05 | 281,15 | 284,50 | -2,74% | 5.721,00 |
| 05.11.2025 | 291,33 | 292,60 | 288,50 | 292,50 | 0,06% | 2.561,00 |
| 04.11.2025 | 290,30 | 296,48 | 289,10 | 292,33 | -0,21% | 4.346,00 |
| 03.11.2025 | 295,00 | 297,42 | 289,17 | 292,95 | -0,81% | 6.786,00 |
| 31.10.2025 | 295,50 | 295,70 | 291,95 | 295,35 | 0,60% | 3.632,00 |
| 30.10.2025 | 291,92 | 297,80 | 288,23 | 293,60 | 0,54% | 7.333,00 |
| 29.10.2025 | 307,25 | 309,80 | 291,02 | 292,02 | -5,19% | 10.891,00 |
| 28.10.2025 | 307,45 | 314,60 | 305,25 | 308,02 | 0,37% | 7.897,00 |
| 27.10.2025 | 305,55 | 308,27 | 303,08 | 306,88 | 0,78% | 4.415,00 |
| 24.10.2025 | 307,85 | 308,00 | 304,08 | 304,50 | 0,21% | 4.310,00 |
| 23.10.2025 | 304,55 | 307,15 | 300,40 | 303,88 | -0,66% | 3.047,00 |
| 22.10.2025 | 308,05 | 310,17 | 304,65 | 305,90 | -0,83% | 6.545,00 |
| 21.10.2025 | 295,90 | 308,73 | 294,30 | 308,45 | 4,54% | 8.650,00 |
| 20.10.2025 | 287,30 | 295,63 | 286,40 | 295,05 | 3,08% | 9.209,00 |
| 17.10.2025 | 279,05 | 287,10 | 276,25 | 286,23 | 1,98% | 7.259,00 |
| 16.10.2025 | 285,40 | 288,15 | 280,63 | 280,67 | -1,14% | 7.945,00 |
| 15.10.2025 | 289,55 | 291,25 | 282,95 | 283,90 | -2,36% | 8.216,00 |
| 14.10.2025 | 290,50 | 292,00 | 287,90 | 290,77 | -0,79% | 4.692,00 |
| 13.10.2025 | 294,58 | 296,45 | 290,02 | 293,10 | 0,77% | 4.985,00 |
| 10.10.2025 | 300,05 | 301,90 | 290,50 | 290,85 | -3,05% | 8.324,00 |
| 09.10.2025 | 299,50 | 302,20 | 298,05 | 300,00 | 0,12% | 6.851,00 |
| 08.10.2025 | 300,75 | 304,35 | 298,80 | 299,65 | 0,18% | 6.632,00 |
| 07.10.2025 | 297,90 | 302,00 | 295,00 | 299,10 | -0,12% | 3.798,00 |
| 06.10.2025 | 298,25 | 305,10 | 292,40 | 299,45 | 0,86% | 11.761,00 |
| 03.10.2025 | 300,00 | 302,40 | 296,35 | 296,90 | -0,95% | 4.106,00 |
| 02.10.2025 | 294,15 | 300,05 | 292,00 | 299,75 | 2,27% | 5.987,00 |
| 01.10.2025 | 299,35 | 300,10 | 290,15 | 293,10 | -2,45% | 11.638,00 |
| 30.09.2025 | 308,00 | 308,00 | 298,25 | 300,45 | -2,58% | 4.470,00 |
| 29.09.2025 | 308,95 | 309,90 | 305,65 | 308,40 | 0,24% | 4.536,00 |
| 26.09.2025 | 302,25 | 308,00 | 301,60 | 307,65 | 1,30% | 2.403,00 |
| 25.09.2025 | 299,70 | 305,50 | 299,70 | 303,70 | 1,23% | 7.544,00 |
| 24.09.2025 | 302,95 | 304,75 | 296,45 | 300,00 | -1,96% | 10.744,00 |
| 23.09.2025 | 309,90 | 312,05 | 306,00 | 306,00 | -0,70% | 3.822,00 |
| 22.09.2025 | 312,05 | 314,85 | 305,20 | 308,15 | -1,12% | 9.374,00 |
| 19.09.2025 | 313,00 | 314,55 | 308,75 | 311,65 | -0,06% | 4.867,00 |
| 18.09.2025 | 309,50 | 314,95 | 307,80 | 311,85 | 1,86% | 13.075,00 |
| 17.09.2025 | 296,60 | 307,95 | 296,55 | 306,15 | 3,10% | 13.179,00 |
| 16.09.2025 | 294,40 | 301,75 | 294,05 | 296,95 | 0,73% | 18.250,00 |
| 15.09.2025 | 300,05 | 303,85 | 293,40 | 294,80 | -1,14% | 19.271,00 |
| 12.09.2025 | 308,35 | 313,05 | 291,95 | 298,20 | -0,23% | 32.063,00 |
| 11.09.2025 | 301,05 | 307,85 | 296,20 | 298,90 | -0,07% | 13.599,00 |
| 10.09.2025 | 303,05 | 307,00 | 297,80 | 299,10 | -1,27% | 6.839,00 |
| 09.09.2025 | 304,95 | 310,85 | 301,85 | 302,95 | -0,59% | 10.017,00 |
| 08.09.2025 | 298,25 | 304,75 | 293,00 | 304,75 | 2,61% | 3.535,00 |
| 05.09.2025 | 294,20 | 301,75 | 292,65 | 297,00 | 0,99% | 3.281,00 |
| 04.09.2025 | 298,30 | 298,40 | 284,40 | 294,10 | -1,41% | 3.964,00 |
| 03.09.2025 | 297,00 | 298,70 | 294,20 | 298,30 | 0,64% | 3.464,00 |
| 02.09.2025 | 304,15 | 307,60 | 293,05 | 296,40 | -3,72% | 5.389,00 |
| 01.09.2025 | 305,65 | 307,85 | 302,15 | 307,85 | 1,17% | 1.908,00 |
| 29.08.2025 | 302,60 | 305,60 | 300,10 | 304,30 | 0,30% | 5.234,00 |
| 28.08.2025 | 306,75 | 308,75 | 298,95 | 303,40 | -0,90% | 5.266,00 |
| 27.08.2025 | 304,80 | 310,40 | 304,80 | 306,15 | 0,38% | 2.294,00 |
| 26.08.2025 | 313,45 | 313,45 | 303,65 | 305,00 | -2,57% | 3.422,00 |
| 25.08.2025 | 308,05 | 313,45 | 308,05 | 313,05 | 1,43% | 2.645,00 |
| 22.08.2025 | 305,25 | 309,60 | 302,70 | 308,65 | 1,30% | 2.113,00 |
| 21.08.2025 | 305,15 | 305,85 | 298,65 | 304,70 | 0,48% | 3.248,00 |
| 20.08.2025 | 309,75 | 310,60 | 303,25 | 303,25 | -2,24% | 2.909,00 |
| 19.08.2025 | 306,95 | 312,25 | 305,05 | 310,20 | 1,27% | 3.990,00 |
| 18.08.2025 | 305,55 | 306,95 | 302,00 | 306,30 | 0,94% | 3.356,00 |
| 15.08.2025 | 300,90 | 305,25 | 298,05 | 303,45 | 1,32% | 3.622,00 |
| 14.08.2025 | 301,30 | 302,80 | 296,80 | 299,50 | -0,27% | 5.485,00 |
| 13.08.2025 | 291,35 | 300,30 | 288,00 | 300,30 | 3,75% | 6.868,00 |
| 12.08.2025 | 288,00 | 290,30 | 283,55 | 289,45 | 0,77% | 4.972,00 |
| 11.08.2025 | 294,65 | 297,10 | 286,45 | 287,25 | -1,71% | 6.651,00 |
| 08.08.2025 | 289,30 | 293,25 | 288,75 | 292,25 | 0,72% | 2.795,00 |