322,950€
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 321,35 | 324,92 | 320,85 | 322,98 | 0,01% | 268,00 |
| 03.07.2025 | 321,17 | 325,83 | 319,75 | 322,95 | 0,73% | 2.394,00 |
| 02.07.2025 | 327,95 | 330,40 | 316,10 | 320,63 | -3,59% | 8.654,00 |
| 01.07.2025 | 328,15 | 333,63 | 323,52 | 332,55 | 1,15% | 2.120,00 |
| 30.06.2025 | 331,45 | 334,10 | 327,00 | 328,77 | -0,30% | 3.541,00 |
| 27.06.2025 | 330,95 | 332,95 | 328,27 | 329,75 | 0,24% | 2.016,00 |
| 26.06.2025 | 331,98 | 333,80 | 327,05 | 328,98 | -0,99% | 1.681,00 |
| 25.06.2025 | 327,75 | 333,90 | 327,75 | 332,25 | 0,98% | 2.774,00 |
| 24.06.2025 | 330,08 | 332,42 | 325,75 | 329,02 | 0,24% | 4.130,00 |
| 23.06.2025 | 325,10 | 329,90 | 324,25 | 328,23 | 0,34% | 2.025,00 |
| 20.06.2025 | 327,45 | 331,80 | 324,25 | 327,13 | 0,38% | 2.886,00 |
| 19.06.2025 | 328,35 | 329,90 | 323,45 | 325,88 | -1,00% | 1.761,00 |
| 18.06.2025 | 333,27 | 335,95 | 329,05 | 329,17 | -1,22% | 3.034,00 |
| 17.06.2025 | 345,25 | 346,45 | 332,48 | 333,23 | -4,11% | 3.759,00 |
| 16.06.2025 | 341,02 | 348,77 | 337,20 | 347,50 | 2,48% | 4.535,00 |
| 13.06.2025 | 349,90 | 353,25 | 332,98 | 339,08 | -5,19% | 11.684,00 |
| 12.06.2025 | 358,90 | 363,30 | 354,40 | 357,63 | -0,56% | 4.051,00 |
| 11.06.2025 | 363,90 | 366,05 | 356,90 | 359,65 | -1,21% | 1.284,00 |
| 10.06.2025 | 364,85 | 367,33 | 362,33 | 364,05 | -0,05% | 1.812,00 |
| 09.06.2025 | 363,00 | 367,80 | 363,00 | 364,25 | -0,44% | 1.265,00 |
| 06.06.2025 | 365,42 | 369,00 | 363,15 | 365,85 | 0,79% | 1.714,00 |
| 05.06.2025 | 362,27 | 368,50 | 360,15 | 362,98 | 0,01% | 2.489,00 |
| 04.06.2025 | 362,73 | 364,85 | 359,95 | 362,95 | 0,02% | 1.410,00 |
| 03.06.2025 | 353,65 | 362,98 | 351,35 | 362,88 | 3,07% | 1.896,00 |
| 02.06.2025 | 363,23 | 364,15 | 347,05 | 352,08 | -3,75% | 2.868,00 |
| 30.05.2025 | 363,85 | 368,13 | 362,20 | 365,80 | 1,08% | 1.812,00 |
| 29.05.2025 | 371,08 | 372,45 | 360,95 | 361,88 | -0,84% | 955,00 |
| 28.05.2025 | 364,90 | 368,42 | 361,20 | 364,92 | 0,12% | 1.174,00 |
| 27.05.2025 | 361,02 | 366,35 | 360,05 | 364,48 | 0,95% | 2.378,00 |
| 26.05.2025 | 362,60 | 363,45 | 360,05 | 361,05 | 0,64% | 1.452,00 |
| 23.05.2025 | 365,05 | 367,95 | 357,15 | 358,75 | -2,31% | 2.816,00 |
| 22.05.2025 | 366,08 | 370,50 | 364,25 | 367,25 | 0,32% | 3.772,00 |
| 21.05.2025 | 367,23 | 372,92 | 363,88 | 366,08 | -1,06% | 2.361,00 |
| 20.05.2025 | 373,45 | 374,85 | 367,83 | 370,00 | -1,05% | 2.716,00 |
| 19.05.2025 | 370,67 | 375,25 | 364,00 | 373,92 | -0,07% | 3.975,00 |
| 16.05.2025 | 360,60 | 376,88 | 358,40 | 374,20 | 3,45% | 3.532,00 |
| 15.05.2025 | 355,45 | 362,25 | 354,30 | 361,73 | 1,17% | 2.152,00 |
| 14.05.2025 | 355,77 | 358,30 | 351,65 | 357,52 | 0,68% | 2.433,00 |
| 13.05.2025 | 354,48 | 357,80 | 353,50 | 355,13 | -0,40% | 2.030,00 |
| 12.05.2025 | 348,15 | 358,98 | 346,05 | 356,55 | 4,74% | 5.369,00 |
| 09.05.2025 | 342,33 | 344,98 | 339,77 | 340,40 | -0,44% | 2.614,00 |
| 08.05.2025 | 343,70 | 348,15 | 340,63 | 341,90 | 0,37% | 2.253,00 |
| 07.05.2025 | 341,00 | 343,05 | 335,23 | 340,63 | 1,05% | 1.472,00 |
| 06.05.2025 | 334,98 | 341,13 | 332,27 | 337,10 | 0,08% | 2.244,00 |
| 05.05.2025 | 336,20 | 340,35 | 333,05 | 336,83 | 0,02% | 2.767,00 |
| 02.05.2025 | 333,15 | 338,23 | 331,67 | 336,75 | 1,72% | 3.183,00 |
| 30.04.2025 | 324,52 | 331,65 | 320,00 | 331,05 | 1,50% | 1.425,00 |
| 29.04.2025 | 324,38 | 328,40 | 320,35 | 326,15 | 1,06% | 1.619,00 |
| 28.04.2025 | 322,08 | 326,25 | 319,40 | 322,73 | -0,36% | 3.067,00 |
| 25.04.2025 | 320,98 | 324,95 | 316,30 | 323,90 | 2,19% | 3.009,00 |
| 24.04.2025 | 308,80 | 317,05 | 307,02 | 316,95 | 1,88% | 2.334,00 |
| 23.04.2025 | 312,45 | 319,10 | 308,85 | 311,10 | 1,52% | 6.060,00 |
| 22.04.2025 | 300,10 | 307,92 | 298,20 | 306,45 | -0,02% | 2.328,00 |
| 17.04.2025 | 306,50 | 309,85 | 304,10 | 306,50 | 1,43% | 2.116,00 |
| 16.04.2025 | 305,00 | 309,70 | 299,17 | 302,17 | -2,67% | 4.364,00 |
| 15.04.2025 | 308,58 | 315,85 | 307,02 | 310,48 | 0,42% | 3.275,00 |
| 14.04.2025 | 314,00 | 320,05 | 306,75 | 309,17 | -0,48% | 4.240,00 |
| 11.04.2025 | 313,67 | 316,70 | 302,33 | 310,67 | -0,70% | 2.765,00 |
| 10.04.2025 | 332,48 | 336,05 | 305,02 | 312,88 | -6,12% | 4.556,00 |
| 09.04.2025 | 304,23 | 333,98 | 301,05 | 333,27 | 7,80% | 7.063,00 |
| 08.04.2025 | 313,48 | 322,95 | 304,27 | 309,15 | -0,98% | 6.851,00 |
| 07.04.2025 | 302,70 | 326,60 | 291,10 | 312,23 | -2,05% | 13.079,00 |
| 04.04.2025 | 328,45 | 334,02 | 318,75 | 318,77 | -4,31% | 12.035,00 |
| 03.04.2025 | 342,05 | 346,00 | 331,00 | 333,13 | -6,39% | 7.051,00 |
| 02.04.2025 | 354,25 | 357,45 | 348,30 | 355,85 | 0,21% | 1.951,00 |
| 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 |