420,800€
0,44%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 420,50 | 421,95 | 419,40 | 420,80 | 0,44% | 87,00 |
| 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 |
| 06.11.2024 | 455,65 | 471,35 | 455,25 | 470,17 | 5,61% | 4.921,00 |
| 05.11.2024 | 443,77 | 445,45 | 440,70 | 445,20 | 0,58% | 2.691,00 |
| 04.11.2024 | 444,23 | 446,88 | 438,20 | 442,63 | -0,73% | 5.883,00 |
| 01.11.2024 | 439,65 | 447,25 | 437,42 | 445,90 | 1,57% | 1.219,00 |
| 31.10.2024 | 445,25 | 448,83 | 438,63 | 439,02 | -1,87% | 2.549,00 |
| 30.10.2024 | 449,00 | 453,35 | 444,85 | 447,40 | -0,34% | 1.777,00 |
| 29.10.2024 | 447,45 | 451,35 | 444,45 | 448,92 | 0,79% | 1.364,00 |
| 28.10.2024 | 450,25 | 453,60 | 444,42 | 445,42 | -0,52% | 3.196,00 |
| 25.10.2024 | 446,05 | 450,98 | 444,20 | 447,75 | 0,40% | 2.033,00 |
| 24.10.2024 | 451,02 | 452,60 | 444,60 | 445,95 | -0,83% | 3.613,00 |
| 23.10.2024 | 456,50 | 458,70 | 448,92 | 449,67 | -1,54% | 2.843,00 |
| 22.10.2024 | 458,80 | 460,95 | 451,95 | 456,73 | -0,78% | 1.281,00 |
| 21.10.2024 | 455,73 | 461,50 | 453,15 | 460,33 | 1,09% | 2.084,00 |
| 18.10.2024 | 461,40 | 461,95 | 454,33 | 455,35 | -0,77% | 2.751,00 |
| 17.10.2024 | 462,55 | 469,23 | 457,40 | 458,90 | -0,86% | 1.971,00 |
| 16.10.2024 | 467,90 | 469,95 | 460,00 | 462,90 | -0,75% | 3.540,00 |
| 15.10.2024 | 468,25 | 476,10 | 465,70 | 466,40 | -0,22% | 3.679,00 |
| 14.10.2024 | 452,27 | 470,92 | 451,55 | 467,42 | 3,13% | 5.070,00 |
| 11.10.2024 | 460,75 | 464,60 | 453,10 | 453,25 | -1,57% | 2.433,00 |
| 10.10.2024 | 450,80 | 463,58 | 448,02 | 460,50 | 1,96% | 2.484,00 |
| 09.10.2024 | 452,95 | 454,02 | 449,40 | 451,65 | -0,12% | 1.436,00 |
| 08.10.2024 | 446,45 | 455,85 | 441,10 | 452,17 | 1,76% | 2.700,00 |
| 07.10.2024 | 462,50 | 464,00 | 443,42 | 444,38 | -3,88% | 3.483,00 |
| 04.10.2024 | 455,55 | 466,08 | 454,80 | 462,30 | 1,20% | 2.448,00 |
| 03.10.2024 | 456,55 | 462,05 | 451,48 | 456,83 | -0,23% | 578,00 |
| 02.10.2024 | 453,60 | 461,95 | 451,45 | 457,90 | 0,78% | 1.866,00 |
| 01.10.2024 | 463,08 | 468,15 | 453,98 | 454,35 | -2,30% | 2.567,00 |
| 30.09.2024 | 460,05 | 465,50 | 457,35 | 465,05 | 0,75% | 2.713,00 |
| 27.09.2024 | 461,75 | 463,67 | 458,45 | 461,60 | 0,09% | 2.677,00 |
| 26.09.2024 | 468,88 | 470,00 | 458,60 | 461,17 | -0,89% | 3.907,00 |
| 25.09.2024 | 466,65 | 470,20 | 464,05 | 465,33 | -0,73% | 1.596,00 |
| 24.09.2024 | 475,00 | 477,40 | 467,77 | 468,75 | -1,26% | 2.729,00 |
| 23.09.2024 | 468,05 | 477,75 | 467,80 | 474,73 | 1,43% | 2.499,00 |
| 20.09.2024 | 471,95 | 473,70 | 462,42 | 468,05 | -0,63% | 1.689,00 |
| 19.09.2024 | 462,95 | 472,30 | 460,65 | 471,02 | 2,88% | 4.241,00 |
| 18.09.2024 | 462,55 | 464,58 | 454,58 | 457,83 | -1,22% | 3.072,00 |
| 17.09.2024 | 470,65 | 473,50 | 462,80 | 463,50 | -1,18% | 3.270,00 |
| 16.09.2024 | 485,02 | 487,00 | 468,90 | 469,02 | -3,35% | 3.956,00 |
| 13.09.2024 | 480,73 | 489,88 | 474,55 | 485,30 | -8,45% | 18.685,00 |
| 12.09.2024 | 529,90 | 532,00 | 519,25 | 530,10 | 0,56% | 5.474,00 |
| 11.09.2024 | 514,50 | 527,15 | 508,30 | 527,15 | 1,13% | 1.460,00 |
| 10.09.2024 | 513,60 | 523,25 | 508,70 | 521,25 | 0,97% | 2.210,00 |
| 09.09.2024 | 511,35 | 519,90 | 505,40 | 516,25 | 1,56% | 1.312,00 |
| 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 |