296,475€
1,30%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 294,20 | 296,50 | 291,73 | 296,48 | 1,30% | 2.771,00 |
| 05.08.2025 | 295,45 | 296,15 | 292,25 | 292,67 | -0,23% | 4.896,00 |
| 04.08.2025 | 302,95 | 304,95 | 292,20 | 293,35 | -2,41% | 6.843,00 |
| 01.08.2025 | 313,55 | 316,33 | 300,25 | 300,60 | -4,02% | 6.758,00 |
| 31.07.2025 | 318,60 | 320,45 | 311,15 | 313,17 | -1,75% | 5.853,00 |
| 30.07.2025 | 321,55 | 324,30 | 318,25 | 318,75 | -0,73% | 3.263,00 |
| 29.07.2025 | 318,25 | 325,75 | 318,25 | 321,10 | 0,76% | 4.817,00 |
| 28.07.2025 | 317,38 | 320,00 | 316,55 | 318,67 | 0,94% | 4.458,00 |
| 25.07.2025 | 317,10 | 318,30 | 315,30 | 315,70 | -0,21% | 1.828,00 |
| 24.07.2025 | 317,15 | 319,05 | 315,02 | 316,38 | 0,04% | 3.374,00 |
| 23.07.2025 | 317,05 | 319,30 | 315,40 | 316,25 | -0,32% | 3.135,00 |
| 22.07.2025 | 314,90 | 319,83 | 314,10 | 317,25 | 0,87% | 3.747,00 |
| 21.07.2025 | 315,00 | 316,45 | 310,65 | 314,52 | -0,04% | 3.992,00 |
| 18.07.2025 | 316,83 | 317,60 | 312,42 | 314,65 | -0,38% | 2.324,00 |
| 17.07.2025 | 311,77 | 316,40 | 310,25 | 315,85 | 1,63% | 5.370,00 |
| 16.07.2025 | 312,85 | 315,75 | 306,90 | 310,77 | -1,03% | 4.338,00 |
| 15.07.2025 | 314,95 | 317,55 | 312,95 | 314,00 | -0,15% | 5.066,00 |
| 14.07.2025 | 311,90 | 315,13 | 308,88 | 314,48 | 1,17% | 6.220,00 |
| 11.07.2025 | 317,10 | 319,95 | 310,38 | 310,83 | -2,10% | 4.343,00 |
| 10.07.2025 | 316,45 | 319,65 | 312,65 | 317,50 | -0,35% | 5.734,00 |
| 09.07.2025 | 326,02 | 328,80 | 316,70 | 318,63 | -2,26% | 4.473,00 |
| 08.07.2025 | 321,88 | 330,45 | 320,05 | 326,00 | 1,37% | 2.500,00 |
| 07.07.2025 | 321,52 | 325,33 | 320,83 | 321,60 | 0,05% | 3.087,00 |
| 04.07.2025 | 321,35 | 325,00 | 320,10 | 321,42 | -0,47% | 2.459,00 |
| 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 |