221,975€
-0,95%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 222,75 | 222,75 | 221,55 | 222,15 | -0,87% | 199,00 |
| 16.02.2026 | 224,50 | 226,45 | 222,00 | 224,10 | 1,35% | 5.241,00 |
| 13.02.2026 | 220,85 | 223,33 | 217,02 | 221,13 | 0,44% | 6.018,00 |
| 12.02.2026 | 218,45 | 221,20 | 211,40 | 220,15 | 1,60% | 14.028,00 |
| 11.02.2026 | 222,65 | 224,33 | 215,58 | 216,68 | -2,74% | 13.936,00 |
| 10.02.2026 | 223,35 | 227,40 | 221,00 | 222,77 | -0,55% | 7.576,00 |
| 09.02.2026 | 227,55 | 229,55 | 221,25 | 224,00 | -0,44% | 8.105,00 |
| 06.02.2026 | 226,40 | 232,52 | 224,48 | 225,00 | -1,36% | 9.109,00 |
| 05.02.2026 | 237,77 | 239,40 | 228,08 | 228,10 | -4,07% | 10.362,00 |
| 04.02.2026 | 231,75 | 239,55 | 223,60 | 237,77 | 3,34% | 19.733,00 |
| 03.02.2026 | 247,83 | 248,45 | 229,35 | 230,10 | -7,31% | 14.849,00 |
| 02.02.2026 | 244,70 | 253,30 | 244,00 | 248,25 | 0,35% | 10.690,00 |
| 30.01.2026 | 243,95 | 248,23 | 241,45 | 247,38 | 1,86% | 6.914,00 |
| 29.01.2026 | 246,25 | 248,10 | 238,15 | 242,85 | -2,86% | 15.666,00 |
| 28.01.2026 | 248,30 | 254,60 | 246,20 | 250,00 | 0,96% | 8.527,00 |
| 27.01.2026 | 258,00 | 258,80 | 244,88 | 247,63 | -3,69% | 9.792,00 |
| 26.01.2026 | 254,45 | 257,92 | 252,45 | 257,13 | 1,50% | 6.757,00 |
| 23.01.2026 | 256,95 | 258,67 | 253,15 | 253,33 | -0,40% | 6.914,00 |
| 22.01.2026 | 253,80 | 257,25 | 250,80 | 254,35 | 1,42% | 11.413,00 |
| 21.01.2026 | 248,85 | 251,35 | 246,38 | 250,80 | 1,17% | 9.549,00 |
| 20.01.2026 | 251,05 | 251,95 | 245,98 | 247,90 | -1,71% | 14.286,00 |
| 19.01.2026 | 251,40 | 253,15 | 250,55 | 252,23 | -1,36% | 14.490,00 |
| 16.01.2026 | 261,65 | 263,90 | 254,70 | 255,70 | -2,24% | 15.916,00 |
| 15.01.2026 | 261,90 | 263,30 | 259,98 | 261,55 | 0,02% | 13.277,00 |
| 14.01.2026 | 265,50 | 267,65 | 259,95 | 261,50 | -1,85% | 13.683,00 |
| 13.01.2026 | 282,35 | 282,40 | 264,30 | 266,42 | -5,42% | 21.572,00 |
| 12.01.2026 | 285,65 | 286,50 | 277,52 | 281,70 | -1,68% | 10.107,00 |
| 09.01.2026 | 291,25 | 292,42 | 282,30 | 286,52 | -1,53% | 7.970,00 |
| 08.01.2026 | 289,95 | 295,27 | 287,25 | 290,98 | 0,54% | 4.575,00 |
| 07.01.2026 | 286,55 | 293,08 | 286,55 | 289,42 | 0,81% | 6.410,00 |
| 06.01.2026 | 284,05 | 287,67 | 280,80 | 287,10 | 1,12% | 7.350,00 |
| 05.01.2026 | 282,75 | 285,45 | 279,90 | 283,92 | -0,49% | 11.087,00 |
| 02.01.2026 | 300,25 | 301,00 | 282,95 | 285,33 | -4,84% | 12.176,00 |
| 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 |