353,700€
-0,39%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 354,25 | 356,40 | 352,20 | 353,65 | -0,41% | 280,00 |
| 01.04.2025 | 353,48 | 356,88 | 347,70 | 355,10 | 0,07% | 2.762,00 |
| 31.03.2025 | 352,55 | 355,35 | 346,50 | 354,85 | -0,20% | 4.902,00 |
| 28.03.2025 | 367,00 | 368,13 | 355,15 | 355,58 | -3,23% | 2.716,00 |
| 27.03.2025 | 369,58 | 371,83 | 364,05 | 367,42 | -0,74% | 2.498,00 |
| 26.03.2025 | 374,35 | 376,70 | 368,20 | 370,15 | -1,14% | 2.228,00 |
| 25.03.2025 | 365,05 | 374,85 | 363,23 | 374,42 | 2,59% | 3.294,00 |
| 24.03.2025 | 359,85 | 367,80 | 358,00 | 364,98 | 1,83% | 3.441,00 |
| 21.03.2025 | 362,42 | 363,60 | 353,42 | 358,42 | -0,19% | 2.788,00 |
| 20.03.2025 | 359,10 | 367,25 | 356,05 | 359,10 | 0,35% | 5.629,00 |
| 19.03.2025 | 360,42 | 363,00 | 355,60 | 357,85 | -0,06% | 5.129,00 |
| 18.03.2025 | 366,00 | 366,90 | 352,75 | 358,05 | -1,87% | 6.409,00 |
| 17.03.2025 | 359,42 | 366,13 | 355,05 | 364,88 | 1,01% | 8.286,00 |
| 14.03.2025 | 350,05 | 364,50 | 346,95 | 361,23 | 3,76% | 17.901,00 |
| 13.03.2025 | 386,15 | 386,45 | 345,17 | 348,15 | -10,59% | 17.379,00 |
| 12.03.2025 | 398,23 | 415,77 | 383,15 | 389,40 | -1,94% | 7.668,00 |
| 11.03.2025 | 400,15 | 404,00 | 395,05 | 397,10 | -1,42% | 5.047,00 |
| 10.03.2025 | 411,65 | 413,20 | 400,55 | 402,80 | -2,83% | 3.563,00 |
| 07.03.2025 | 408,83 | 416,77 | 406,38 | 414,52 | 0,54% | 3.537,00 |
| 06.03.2025 | 417,23 | 417,70 | 408,85 | 412,30 | -1,39% | 3.184,00 |
| 05.03.2025 | 423,48 | 424,95 | 413,35 | 418,13 | -0,54% | 1.491,00 |
| 04.03.2025 | 423,20 | 424,25 | 413,33 | 420,40 | -0,02% | 4.171,00 |
| 03.03.2025 | 422,27 | 427,17 | 418,63 | 420,48 | -0,56% | 3.804,00 |
| 28.02.2025 | 421,10 | 422,95 | 416,38 | 422,85 | 0,59% | 5.269,00 |
| 27.02.2025 | 421,35 | 426,55 | 420,30 | 420,38 | -0,09% | 2.960,00 |
| 26.02.2025 | 424,50 | 427,08 | 418,25 | 420,75 | -0,27% | 2.085,00 |
| 25.02.2025 | 423,58 | 425,75 | 417,88 | 421,90 | -0,69% | 3.995,00 |
| 24.02.2025 | 425,00 | 428,05 | 421,17 | 424,85 | -0,02% | 4.147,00 |
| 21.02.2025 | 431,35 | 435,55 | 421,20 | 424,92 | -1,83% | 2.470,00 |
| 20.02.2025 | 438,50 | 441,27 | 431,58 | 432,85 | -1,27% | 2.146,00 |
| 19.02.2025 | 443,90 | 445,70 | 436,98 | 438,40 | -1,33% | 1.786,00 |
| 18.02.2025 | 439,20 | 444,85 | 433,48 | 444,33 | 1,39% | 2.408,00 |
| 17.02.2025 | 439,30 | 440,95 | 434,25 | 438,23 | -0,19% | 2.133,00 |
| 14.02.2025 | 439,63 | 442,65 | 436,05 | 439,05 | 0,03% | 1.354,00 |
| 13.02.2025 | 446,80 | 447,65 | 437,20 | 438,90 | -1,43% | 2.598,00 |
| 12.02.2025 | 442,42 | 446,75 | 435,85 | 445,27 | 0,57% | 2.612,00 |
| 11.02.2025 | 438,80 | 446,10 | 432,85 | 442,75 | 1,26% | 2.788,00 |
| 10.02.2025 | 418,25 | 439,95 | 417,75 | 437,23 | 4,27% | 6.427,00 |
| 07.02.2025 | 420,50 | 424,55 | 418,25 | 419,30 | 0,10% | 2.272,00 |
| 06.02.2025 | 421,25 | 427,35 | 418,20 | 418,88 | -0,40% | 2.277,00 |
| 05.02.2025 | 421,92 | 426,90 | 418,88 | 420,58 | -0,83% | 1.526,00 |
| 04.02.2025 | 427,77 | 430,55 | 419,67 | 424,08 | -0,50% | 2.253,00 |
| 03.02.2025 | 419,55 | 430,25 | 411,10 | 426,23 | 1,04% | 5.401,00 |
| 31.01.2025 | 430,83 | 432,95 | 420,48 | 421,83 | -1,56% | 3.625,00 |
| 30.01.2025 | 426,25 | 430,67 | 420,83 | 428,52 | 1,06% | 3.862,00 |
| 29.01.2025 | 425,52 | 427,95 | 421,15 | 424,05 | -0,10% | 2.662,00 |
| 28.01.2025 | 420,77 | 427,65 | 413,55 | 424,48 | 1,51% | 4.265,00 |
| 27.01.2025 | 410,00 | 424,52 | 402,05 | 418,15 | 0,78% | 8.193,00 |
| 24.01.2025 | 417,05 | 420,10 | 414,30 | 414,90 | -1,14% | 2.949,00 |
| 23.01.2025 | 420,95 | 422,02 | 415,85 | 419,70 | -0,13% | 3.616,00 |
| 22.01.2025 | 420,50 | 421,95 | 415,85 | 420,25 | 0,31% | 3.717,00 |
| 21.01.2025 | 412,55 | 422,02 | 412,38 | 418,95 | 1,45% | 4.752,00 |
| 20.01.2025 | 418,95 | 421,30 | 412,00 | 412,98 | -1,32% | 5.016,00 |
| 17.01.2025 | 415,48 | 425,25 | 413,05 | 418,50 | 1,04% | 4.787,00 |
| 16.01.2025 | 408,00 | 416,40 | 405,70 | 414,17 | 2,23% | 3.937,00 |
| 15.01.2025 | 401,05 | 410,85 | 401,05 | 405,15 | 1,28% | 4.542,00 |
| 14.01.2025 | 399,67 | 401,55 | 394,73 | 400,02 | 0,14% | 3.688,00 |
| 13.01.2025 | 396,58 | 401,90 | 391,92 | 399,45 | 0,74% | 5.698,00 |
| 10.01.2025 | 409,75 | 409,95 | 396,05 | 396,52 | -3,07% | 8.924,00 |
| 09.01.2025 | 408,30 | 409,95 | 404,10 | 409,10 | 0,69% | 2.869,00 |
| 08.01.2025 | 406,55 | 410,13 | 403,92 | 406,30 | -0,53% | 5.686,00 |
| 07.01.2025 | 413,00 | 418,67 | 406,52 | 408,45 | -1,57% | 5.245,00 |
| 06.01.2025 | 418,25 | 420,83 | 411,85 | 414,95 | -0,68% | 7.341,00 |
| 03.01.2025 | 432,80 | 433,65 | 414,45 | 417,77 | -2,74% | 6.908,00 |
| 02.01.2025 | 428,35 | 437,38 | 427,70 | 429,52 | 1,13% | 4.938,00 |
| 30.12.2024 | 426,42 | 429,13 | 424,45 | 424,73 | -0,81% | 3.284,00 |
| 27.12.2024 | 431,05 | 433,20 | 423,50 | 428,17 | -0,26% | 3.637,00 |
| 23.12.2024 | 431,50 | 434,23 | 426,25 | 429,27 | 0,08% | 3.577,00 |
| 20.12.2024 | 421,10 | 432,15 | 413,20 | 428,95 | 1,64% | 12.174,00 |
| 19.12.2024 | 425,50 | 432,80 | 422,02 | 422,02 | -1,06% | 5.789,00 |
| 18.12.2024 | 433,60 | 436,65 | 426,30 | 426,55 | -1,79% | 6.788,00 |
| 17.12.2024 | 440,23 | 443,15 | 431,40 | 434,33 | -1,05% | 4.173,00 |
| 16.12.2024 | 444,50 | 451,15 | 438,85 | 438,95 | -1,38% | 9.011,00 |
| 13.12.2024 | 457,40 | 458,15 | 435,05 | 445,10 | -1,83% | 17.613,00 |
| 12.12.2024 | 474,95 | 475,95 | 449,15 | 453,38 | -13,49% | 20.898,00 |
| 11.12.2024 | 523,20 | 525,25 | 515,70 | 524,10 | 0,83% | 4.184,00 |
| 10.12.2024 | 518,65 | 526,70 | 516,70 | 519,80 | 0,13% | 3.558,00 |
| 09.12.2024 | 524,30 | 526,45 | 512,60 | 519,10 | -0,84% | 5.177,00 |
| 06.12.2024 | 508,50 | 524,70 | 507,10 | 523,50 | 2,98% | 5.170,00 |
| 05.12.2024 | 508,80 | 512,50 | 500,80 | 508,35 | -0,34% | 3.065,00 |
| 04.12.2024 | 496,50 | 514,60 | 494,55 | 510,10 | 3,82% | 3.987,00 |
| 03.12.2024 | 493,40 | 494,45 | 479,30 | 491,35 | -0,03% | 1.999,00 |
| 02.12.2024 | 490,52 | 495,23 | 486,85 | 491,48 | 0,73% | 2.494,00 |
| 29.11.2024 | 487,67 | 495,23 | 484,30 | 487,90 | -0,02% | 1.693,00 |
| 28.11.2024 | 487,00 | 490,20 | 485,27 | 488,00 | 0,45% | 515,00 |
| 27.11.2024 | 499,15 | 500,65 | 480,70 | 485,80 | -3,05% | 2.339,00 |
| 26.11.2024 | 493,45 | 502,00 | 492,00 | 501,10 | 1,33% | 3.575,00 |
| 25.11.2024 | 490,35 | 497,40 | 487,40 | 494,52 | 0,49% | 2.723,00 |
| 22.11.2024 | 480,05 | 492,65 | 478,02 | 492,10 | 2,15% | 3.347,00 |
| 21.11.2024 | 470,05 | 485,00 | 468,83 | 481,73 | 1,74% | 2.483,00 |
| 20.11.2024 | 473,30 | 479,77 | 469,92 | 473,48 | 0,35% | 1.503,00 |
| 19.11.2024 | 472,92 | 475,25 | 466,83 | 471,83 | 0,02% | 2.141,00 |
| 18.11.2024 | 480,50 | 481,95 | 470,05 | 471,73 | -1,41% | 2.049,00 |
| 15.11.2024 | 499,33 | 501,10 | 472,60 | 478,48 | -5,01% | 3.687,00 |
| 14.11.2024 | 508,40 | 508,40 | 496,08 | 503,70 | -0,16% | 3.043,00 |
| 13.11.2024 | 494,63 | 511,40 | 491,00 | 504,50 | 1,77% | 5.182,00 |
| 12.11.2024 | 474,05 | 498,30 | 471,95 | 495,73 | 4,69% | 4.236,00 |
| 11.11.2024 | 464,95 | 476,48 | 461,55 | 473,50 | 2,61% | 4.346,00 |
| 08.11.2024 | 465,02 | 468,77 | 460,52 | 461,45 | -0,43% | 2.452,00 |
| 07.11.2024 | 471,00 | 472,95 | 458,40 | 463,42 | -1,44% | 4.454,00 |