285,550€
1,74%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 309,90 | 312,05 | 306,00 | 306,00 | -0,70% | 3.822,00 |
| 22.09.2025 | 312,05 | 314,85 | 305,20 | 308,15 | -1,12% | 9.374,00 |
| 19.09.2025 | 313,00 | 314,55 | 308,75 | 311,65 | -0,06% | 4.867,00 |
| 18.09.2025 | 309,50 | 314,95 | 307,80 | 311,85 | 1,86% | 13.075,00 |
| 17.09.2025 | 296,60 | 307,95 | 296,55 | 306,15 | 3,10% | 13.179,00 |
| 16.09.2025 | 294,40 | 301,75 | 294,05 | 296,95 | 0,73% | 18.250,00 |
| 15.09.2025 | 300,05 | 303,85 | 293,40 | 294,80 | -1,14% | 19.271,00 |
| 12.09.2025 | 308,35 | 313,05 | 291,95 | 298,20 | -0,23% | 32.063,00 |
| 11.09.2025 | 301,05 | 307,85 | 296,20 | 298,90 | -0,07% | 13.599,00 |
| 10.09.2025 | 303,05 | 307,00 | 297,80 | 299,10 | -1,27% | 6.839,00 |
| 09.09.2025 | 304,95 | 310,85 | 301,85 | 302,95 | -0,59% | 10.017,00 |
| 08.09.2025 | 298,25 | 304,75 | 293,00 | 304,75 | 2,61% | 3.535,00 |
| 05.09.2025 | 294,20 | 301,75 | 292,65 | 297,00 | 0,99% | 3.281,00 |
| 04.09.2025 | 298,30 | 298,40 | 284,40 | 294,10 | -1,41% | 3.964,00 |
| 03.09.2025 | 297,00 | 298,70 | 294,20 | 298,30 | 0,64% | 3.464,00 |
| 02.09.2025 | 304,15 | 307,60 | 293,05 | 296,40 | -3,72% | 5.389,00 |
| 01.09.2025 | 305,65 | 307,85 | 302,15 | 307,85 | 1,17% | 1.908,00 |
| 29.08.2025 | 302,60 | 305,60 | 300,10 | 304,30 | 0,30% | 5.234,00 |
| 28.08.2025 | 306,75 | 308,75 | 298,95 | 303,40 | -0,90% | 5.266,00 |
| 27.08.2025 | 304,80 | 310,40 | 304,80 | 306,15 | 0,38% | 2.294,00 |
| 26.08.2025 | 313,45 | 313,45 | 303,65 | 305,00 | -2,57% | 3.422,00 |
| 25.08.2025 | 308,05 | 313,45 | 308,05 | 313,05 | 1,43% | 2.645,00 |
| 22.08.2025 | 305,25 | 309,60 | 302,70 | 308,65 | 1,30% | 2.113,00 |
| 21.08.2025 | 305,15 | 305,85 | 298,65 | 304,70 | 0,48% | 3.248,00 |
| 20.08.2025 | 309,75 | 310,60 | 303,25 | 303,25 | -2,24% | 2.909,00 |
| 19.08.2025 | 306,95 | 312,25 | 305,05 | 310,20 | 1,27% | 3.990,00 |
| 18.08.2025 | 305,55 | 306,95 | 302,00 | 306,30 | 0,94% | 3.356,00 |
| 15.08.2025 | 300,90 | 305,25 | 298,05 | 303,45 | 1,32% | 3.622,00 |
| 14.08.2025 | 301,30 | 302,80 | 296,80 | 299,50 | -0,27% | 5.485,00 |
| 13.08.2025 | 291,35 | 300,30 | 288,00 | 300,30 | 3,75% | 6.868,00 |
| 12.08.2025 | 288,00 | 290,30 | 283,55 | 289,45 | 0,77% | 4.972,00 |
| 11.08.2025 | 294,65 | 297,10 | 286,45 | 287,25 | -1,71% | 6.651,00 |
| 08.08.2025 | 289,30 | 293,25 | 288,75 | 292,25 | 0,72% | 2.795,00 |
| 07.08.2025 | 297,95 | 298,75 | 285,75 | 290,15 | -2,14% | 7.832,00 |
| 06.08.2025 | 293,80 | 296,50 | 291,55 | 296,50 | 1,30% | 2.778,00 |
| 05.08.2025 | 295,05 | 296,15 | 292,40 | 292,70 | -0,10% | 4.896,00 |
| 04.08.2025 | 303,85 | 304,95 | 292,25 | 293,00 | -2,45% | 6.847,00 |
| 01.08.2025 | 314,05 | 316,35 | 300,35 | 300,35 | -4,19% | 6.758,00 |
| 31.07.2025 | 320,25 | 320,45 | 310,85 | 313,50 | -1,63% | 5.853,00 |
| 30.07.2025 | 323,15 | 324,30 | 318,15 | 318,70 | -0,78% | 3.263,00 |
| 29.07.2025 | 318,20 | 325,60 | 318,20 | 321,20 | 0,75% | 4.817,00 |
| 28.07.2025 | 318,15 | 319,60 | 316,55 | 318,80 | 1,03% | 4.458,00 |
| 25.07.2025 | 315,40 | 318,30 | 315,40 | 315,55 | -0,32% | 1.828,00 |
| 24.07.2025 | 316,20 | 319,35 | 315,05 | 316,55 | 0,02% | 3.381,00 |
| 23.07.2025 | 317,05 | 319,75 | 315,20 | 316,50 | -0,08% | 3.135,00 |
| 22.07.2025 | 315,50 | 319,75 | 314,10 | 316,75 | 0,86% | 3.747,00 |
| 21.07.2025 | 315,65 | 316,45 | 310,95 | 314,05 | -0,16% | 3.992,00 |
| 18.07.2025 | 317,55 | 317,60 | 312,50 | 314,55 | -0,43% | 2.324,00 |
| 17.07.2025 | 312,95 | 316,40 | 310,40 | 315,90 | 1,67% | 5.370,00 |
| 16.07.2025 | 313,50 | 315,75 | 306,80 | 310,70 | -1,05% | 4.338,00 |
| 15.07.2025 | 314,85 | 317,95 | 312,95 | 314,00 | -0,16% | 5.066,00 |
| 14.07.2025 | 311,10 | 315,05 | 308,55 | 314,50 | 1,16% | 6.220,00 |
| 11.07.2025 | 317,45 | 318,60 | 310,70 | 310,90 | -2,09% | 4.343,00 |
| 10.07.2025 | 317,00 | 319,65 | 312,55 | 317,55 | -0,16% | 5.734,00 |
| 09.07.2025 | 324,40 | 328,80 | 316,70 | 318,05 | -2,42% | 4.473,00 |
| 08.07.2025 | 322,75 | 330,55 | 320,05 | 325,95 | 1,53% | 2.500,00 |
| 07.07.2025 | 321,05 | 325,60 | 321,05 | 321,05 | -0,23% | 3.087,00 |
| 04.07.2025 | 321,55 | 325,00 | 320,10 | 321,80 | -0,26% | 2.459,00 |
| 03.07.2025 | 321,05 | 325,70 | 319,75 | 322,65 | 0,59% | 2.404,00 |
| 02.07.2025 | 332,95 | 332,95 | 316,10 | 320,75 | -3,43% | 8.654,00 |
| 01.07.2025 | 328,05 | 333,20 | 323,50 | 332,15 | 1,28% | 2.120,00 |
| 30.06.2025 | 331,05 | 334,10 | 327,00 | 327,95 | -0,59% | 3.541,00 |
| 27.06.2025 | 332,40 | 332,95 | 328,05 | 329,90 | 0,32% | 2.018,00 |
| 26.06.2025 | 333,45 | 333,80 | 327,00 | 328,85 | -0,93% | 1.681,00 |
| 25.06.2025 | 328,05 | 333,90 | 327,75 | 331,95 | 0,77% | 2.774,00 |
| 24.06.2025 | 330,05 | 332,50 | 325,75 | 329,40 | 0,38% | 4.130,00 |
| 23.06.2025 | 325,05 | 329,90 | 324,15 | 328,15 | 0,32% | 2.028,00 |
| 20.06.2025 | 325,30 | 331,40 | 324,40 | 327,10 | 0,12% | 2.894,00 |
| 19.06.2025 | 329,80 | 329,90 | 323,45 | 326,70 | -0,85% | 1.761,00 |
| 18.06.2025 | 334,35 | 335,95 | 329,05 | 329,50 | -1,20% | 3.034,00 |
| 17.06.2025 | 346,35 | 346,45 | 332,85 | 333,50 | -3,95% | 3.759,00 |
| 16.06.2025 | 341,10 | 347,50 | 337,20 | 347,20 | 2,33% | 4.535,00 |
| 13.06.2025 | 352,00 | 353,25 | 333,15 | 339,30 | -5,17% | 11.689,00 |
| 12.06.2025 | 360,00 | 363,30 | 354,50 | 357,80 | -0,54% | 4.051,00 |
| 11.06.2025 | 363,95 | 366,05 | 356,90 | 359,75 | -1,25% | 1.299,00 |
| 10.06.2025 | 363,05 | 367,00 | 363,00 | 364,30 | -0,45% | 1.813,00 |
| 09.06.2025 | 364,95 | 367,80 | 363,00 | 365,95 | 0,03% | 1.265,00 |
| 06.06.2025 | 366,20 | 368,55 | 363,15 | 365,85 | 0,62% | 1.714,00 |
| 05.06.2025 | 364,05 | 368,35 | 360,50 | 363,60 | 0,39% | 2.489,00 |
| 04.06.2025 | 360,75 | 364,25 | 360,60 | 362,20 | -0,10% | 1.410,00 |
| 03.06.2025 | 353,75 | 362,55 | 351,35 | 362,55 | 2,89% | 1.896,00 |
| 02.06.2025 | 362,00 | 364,20 | 347,35 | 352,35 | -3,86% | 2.871,00 |