235,750€
0,17%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 235,27 | 236,40 | 234,65 | 235,73 | 0,16% | 284,00 |
| 23.10.2026 | 238,05 | 242,25 | 235,18 | 235,35 | -2,50% | 5.558,00 |
| 22.10.2026 | 226,15 | 242,52 | 224,77 | 241,38 | 6,33% | 9.764,00 |
| 21.10.2026 | 226,10 | 229,33 | 224,77 | 227,00 | -0,42% | 3.511,00 |
| 20.10.2026 | 220,05 | 228,25 | 220,05 | 227,95 | 3,54% | 4.716,00 |
| 19.10.2026 | 219,35 | 220,85 | 215,02 | 220,15 | 1,22% | 3.789,00 |
| 16.10.2026 | 223,13 | 227,98 | 217,33 | 217,50 | -3,10% | 5.888,00 |
| 15.10.2026 | 213,40 | 226,93 | 213,40 | 224,45 | 4,02% | 16.586,00 |
| 14.10.2026 | 210,40 | 216,83 | 210,40 | 215,77 | 1,71% | 6.747,00 |
| 13.10.2026 | 211,50 | 215,70 | 209,60 | 212,15 | -0,38% | 7.790,00 |
| 12.10.2026 | 215,20 | 218,25 | 207,30 | 212,95 | -1,66% | 9.492,00 |
| 09.10.2026 | 213,75 | 218,83 | 213,25 | 216,55 | 1,17% | 4.039,00 |
| 08.10.2026 | 207,00 | 214,55 | 206,85 | 214,05 | 3,02% | 5.619,00 |
| 07.10.2026 | 211,85 | 214,50 | 203,13 | 207,77 | -1,33% | 7.855,00 |
| 06.10.2026 | 213,00 | 215,10 | 210,33 | 210,58 | -0,92% | 2.169,00 |
| 05.10.2026 | 211,50 | 215,23 | 210,18 | 212,52 | 0,79% | 3.582,00 |
| 02.10.2026 | 216,05 | 216,43 | 210,45 | 210,85 | -2,00% | 3.521,00 |
| 01.10.2026 | 212,50 | 219,58 | 210,10 | 215,15 | 1,46% | 6.223,00 |
| 30.09.2026 | 205,65 | 212,55 | 204,30 | 212,05 | 3,26% | 3.818,00 |
| 29.09.2026 | 202,65 | 205,68 | 201,38 | 205,35 | 1,02% | 2.845,00 |
| 28.09.2026 | 207,63 | 208,50 | 197,88 | 203,27 | -1,72% | 5.329,00 |
| 25.09.2026 | 209,88 | 211,43 | 206,83 | 206,83 | -1,44% | 2.727,00 |
| 24.09.2026 | 210,25 | 214,75 | 208,25 | 209,85 | -0,38% | 3.957,00 |
| 23.09.2026 | 209,95 | 212,50 | 208,45 | 210,65 | 1,40% | 5.477,00 |
| 22.09.2026 | 218,30 | 222,00 | 207,60 | 207,75 | -4,47% | 9.200,00 |
| 21.09.2026 | 216,88 | 218,80 | 212,90 | 217,48 | 0,13% | 5.233,00 |
| 18.09.2026 | 220,95 | 221,23 | 215,65 | 217,20 | -0,84% | 3.603,00 |
| 17.09.2026 | 218,75 | 220,35 | 213,50 | 219,05 | 0,34% | 5.465,00 |
| 16.09.2026 | 224,13 | 225,20 | 217,27 | 218,30 | -3,36% | 4.199,00 |
| 15.09.2026 | 229,55 | 229,55 | 222,80 | 225,90 | -1,83% | 3.742,00 |
| 14.09.2026 | 221,00 | 230,18 | 220,45 | 230,10 | 4,94% | 12.411,00 |
| 11.09.2026 | 212,02 | 220,02 | 204,88 | 219,27 | 2,10% | 12.309,00 |
| 10.09.2026 | 217,95 | 220,20 | 212,85 | 214,77 | -2,13% | 10.128,00 |
| 09.09.2026 | 221,65 | 223,15 | 219,35 | 219,45 | -0,90% | 9.282,00 |
| 08.09.2026 | 226,30 | 227,90 | 218,75 | 221,45 | -2,47% | 6.168,00 |
| 07.09.2026 | 229,30 | 229,30 | 226,35 | 227,05 | -1,39% | 4.832,00 |
| 04.09.2026 | 239,08 | 239,85 | 227,23 | 230,25 | -6,12% | 12.018,00 |
| 03.09.2026 | 241,27 | 251,83 | 240,05 | 245,25 | 1,54% | 5.309,00 |
| 02.09.2026 | 245,88 | 247,75 | 241,48 | 241,52 | -2,13% | 3.720,00 |
| 01.09.2026 | 252,65 | 253,88 | 246,20 | 246,77 | -2,34% | 3.718,00 |
| 31.08.2026 | 251,30 | 252,95 | 247,20 | 252,70 | 0,43% | 6.268,00 |
| 28.08.2026 | 248,65 | 253,25 | 246,80 | 251,63 | 1,35% | 10.855,00 |
| 27.08.2026 | 237,02 | 249,85 | 236,10 | 248,27 | 5,68% | 13.957,00 |
| 26.08.2026 | 230,05 | 235,38 | 227,05 | 234,93 | 0,16% | 2.433,00 |
| 25.08.2026 | 236,75 | 237,35 | 231,15 | 234,55 | -1,15% | 3.032,00 |
| 24.08.2026 | 235,95 | 239,08 | 234,13 | 237,27 | 0,66% | 5.881,00 |
| 21.08.2026 | 232,95 | 237,20 | 231,02 | 235,73 | 1,18% | 4.258,00 |
| 20.08.2026 | 233,52 | 234,80 | 230,88 | 232,98 | -0,28% | 4.201,00 |
| 19.08.2026 | 227,25 | 236,43 | 222,93 | 233,63 | 2,85% | 9.933,00 |
| 18.08.2026 | 219,95 | 231,05 | 218,55 | 227,15 | 3,59% | 11.374,00 |
| 17.08.2026 | 227,40 | 227,95 | 216,75 | 219,27 | -3,94% | 7.626,00 |
| 14.08.2026 | 233,75 | 236,18 | 226,02 | 228,27 | -2,68% | 8.898,00 |
| 13.08.2026 | 224,23 | 235,75 | 221,90 | 234,55 | 4,57% | 4.835,00 |
| 12.08.2026 | 229,25 | 229,25 | 221,13 | 224,30 | -1,68% | 6.527,00 |
| 11.08.2026 | 236,13 | 236,95 | 227,55 | 228,13 | -3,54% | 5.831,00 |
| 10.08.2026 | 230,00 | 236,58 | 226,80 | 236,50 | 3,04% | 8.138,00 |
| 07.08.2026 | 227,05 | 233,77 | 225,38 | 229,52 | 1,98% | 9.807,00 |
| 06.08.2026 | 220,77 | 225,13 | 214,80 | 225,08 | 0,14% | 4.306,00 |
| 05.08.2026 | 222,05 | 227,60 | 221,10 | 224,75 | 0,39% | 6.872,00 |
| 04.08.2026 | 219,25 | 224,18 | 213,00 | 223,88 | 2,57% | 10.449,00 |
| 03.08.2026 | 218,75 | 227,25 | 217,05 | 218,27 | 0,53% | 9.392,00 |
| 31.07.2026 | 214,68 | 217,40 | 210,02 | 217,13 | 1,22% | 4.139,00 |
| 30.07.2026 | 229,70 | 231,30 | 210,45 | 214,50 | -6,82% | 15.942,00 |
| 29.07.2026 | 218,73 | 232,83 | 214,40 | 230,20 | 5,15% | 17.851,00 |
| 28.07.2026 | 210,33 | 222,95 | 209,70 | 218,93 | 4,75% | 19.990,00 |
| 27.07.2026 | 197,88 | 212,85 | 197,12 | 209,00 | 5,39% | 16.717,00 |
| 24.07.2026 | 186,84 | 199,51 | 186,30 | 198,32 | 6,34% | 8.525,00 |
| 23.07.2026 | 191,50 | 195,00 | 185,38 | 186,49 | -2,66% | 7.358,00 |
| 22.07.2026 | 199,00 | 201,05 | 191,06 | 191,58 | -3,71% | 7.202,00 |
| 21.07.2026 | 201,25 | 203,05 | 194,91 | 198,97 | -3,54% | 12.169,00 |
| 20.07.2026 | 207,95 | 209,60 | 199,40 | 206,27 | -0,71% | 6.194,00 |
| 17.07.2026 | 202,95 | 209,95 | 200,63 | 207,75 | 1,09% | 7.543,00 |
| 16.07.2026 | 195,67 | 205,83 | 194,13 | 205,50 | 5,01% | 11.194,00 |
| 15.07.2026 | 192,50 | 202,52 | 192,02 | 195,70 | 1,65% | 6.171,00 |
| 14.07.2026 | 201,35 | 202,25 | 189,17 | 192,53 | -4,55% | 6.612,00 |
| 13.07.2026 | 196,38 | 203,75 | 195,48 | 201,70 | 3,02% | 8.657,00 |
| 10.07.2026 | 193,77 | 199,76 | 193,22 | 195,78 | 0,76% | 5.199,00 |
| 09.07.2026 | 192,98 | 194,31 | 185,29 | 194,31 | 0,46% | 7.492,00 |
| 08.07.2026 | 194,48 | 194,98 | 190,23 | 193,42 | -0,37% | 6.816,00 |
| 07.07.2026 | 192,08 | 201,83 | 189,02 | 194,14 | 1,80% | 15.854,00 |
| 06.07.2026 | 191,79 | 193,44 | 186,59 | 190,71 | -0,12% | 13.115,00 |
| 03.07.2026 | 193,48 | 193,48 | 189,22 | 190,94 | -0,55% | 6.830,00 |
| 02.07.2026 | 188,38 | 194,32 | 186,20 | 191,99 | 3,58% | 14.770,00 |
| 01.07.2026 | 179,87 | 187,52 | 179,32 | 185,35 | 3,17% | 11.069,00 |
| 30.06.2026 | 181,76 | 182,70 | 176,26 | 179,65 | -0,31% | 6.791,00 |
| 29.06.2026 | 179,30 | 183,31 | 176,70 | 180,21 | 2,11% | 9.494,00 |
| 26.06.2026 | 170,36 | 176,92 | 169,96 | 176,49 | 3,33% | 8.098,00 |
| 25.06.2026 | 171,02 | 175,32 | 168,98 | 170,80 | -1,75% | 10.491,00 |
| 24.06.2026 | 174,82 | 178,33 | 172,19 | 173,84 | 0,13% | 8.224,00 |
| 23.06.2026 | 169,91 | 175,89 | 169,62 | 173,61 | 1,85% | 10.703,00 |
| 22.06.2026 | 170,83 | 174,32 | 167,35 | 170,45 | -1,31% | 14.278,00 |
| 19.06.2026 | 170,98 | 173,98 | 170,02 | 172,72 | 1,51% | 10.439,00 |
| 18.06.2026 | 171,40 | 172,48 | 165,73 | 170,15 | -1,07% | 33.435,00 |
| 17.06.2026 | 179,56 | 180,56 | 171,41 | 171,99 | -3,57% | 15.113,00 |
| 16.06.2026 | 177,82 | 181,61 | 176,00 | 178,35 | 0,11% | 18.380,00 |
| 15.06.2026 | 178,72 | 182,68 | 176,50 | 178,16 | 0,68% | 21.974,00 |
| 12.06.2026 | 178,90 | 182,78 | 170,42 | 176,96 | -7,14% | 68.491,00 |
| 11.06.2026 | 203,13 | 204,30 | 190,39 | 190,57 | -5,79% | 17.621,00 |
| 10.06.2026 | 205,83 | 207,70 | 200,65 | 202,27 | -2,07% | 8.430,00 |
| 09.06.2026 | 211,90 | 214,10 | 202,25 | 206,55 | -3,39% | 11.796,00 |