232,400€
-0,25%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 232,95 | 234,15 | 231,50 | 232,23 | -0,32% | 861,00 |
| 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 |
| 08.06.2026 | 217,00 | 219,50 | 211,63 | 213,80 | -1,97% | 8.019,00 |
| 05.06.2026 | 221,95 | 226,05 | 215,95 | 218,10 | -2,42% | 5.079,00 |
| 04.06.2026 | 219,05 | 228,60 | 219,05 | 223,50 | 1,33% | 5.819,00 |
| 03.06.2026 | 224,77 | 226,05 | 217,60 | 220,58 | -2,08% | 14.587,00 |
| 02.06.2026 | 233,30 | 235,58 | 223,45 | 225,25 | -4,43% | 11.229,00 |
| 01.06.2026 | 232,00 | 240,10 | 225,98 | 235,70 | 6,48% | 44.699,00 |
| 29.05.2026 | 208,70 | 221,38 | 207,65 | 221,35 | 6,38% | 14.298,00 |
| 28.05.2026 | 206,95 | 210,35 | 203,50 | 208,08 | 1,59% | 8.825,00 |
| 27.05.2026 | 207,20 | 209,60 | 203,73 | 204,83 | -1,31% | 5.980,00 |
| 26.05.2026 | 211,05 | 211,80 | 205,55 | 207,55 | -2,03% | 7.200,00 |
| 25.05.2026 | 212,63 | 213,20 | 211,00 | 211,85 | 0,58% | 4.371,00 |
| 22.05.2026 | 210,93 | 215,18 | 209,25 | 210,63 | 0,26% | 8.846,00 |
| 21.05.2026 | 216,20 | 216,75 | 209,05 | 210,08 | -3,48% | 6.683,00 |
| 20.05.2026 | 220,13 | 221,35 | 212,35 | 217,65 | -0,63% | 11.217,00 |
| 19.05.2026 | 218,98 | 228,15 | 216,90 | 219,02 | -0,07% | 18.146,00 |
| 18.05.2026 | 213,73 | 219,90 | 210,70 | 219,18 | 2,87% | 17.827,00 |
| 15.05.2026 | 202,20 | 213,85 | 202,20 | 213,05 | 4,85% | 13.668,00 |
| 14.05.2026 | 202,15 | 204,18 | 198,30 | 203,20 | 0,49% | 3.372,00 |
| 13.05.2026 | 206,65 | 206,70 | 198,88 | 202,20 | -1,44% | 6.733,00 |
| 12.05.2026 | 208,95 | 211,50 | 204,98 | 205,15 | -1,77% | 5.517,00 |
| 11.05.2026 | 215,35 | 216,50 | 207,90 | 208,85 | -2,18% | 13.103,00 |
| 08.05.2026 | 217,23 | 218,38 | 209,00 | 213,50 | -1,94% | 13.049,00 |
| 07.05.2026 | 214,00 | 220,35 | 212,25 | 217,73 | 2,48% | 11.617,00 |
| 06.05.2026 | 216,45 | 217,50 | 211,45 | 212,45 | -3,08% | 8.308,00 |
| 05.05.2026 | 217,95 | 219,35 | 212,43 | 219,20 | 0,89% | 14.896,00 |
| 04.05.2026 | 214,65 | 218,63 | 211,25 | 217,27 | 3,54% | 20.537,00 |
| 30.04.2026 | 206,35 | 210,13 | 202,00 | 209,85 | 0,73% | 5.767,00 |
| 29.04.2026 | 208,38 | 209,55 | 204,35 | 208,33 | 0,31% | 7.291,00 |
| 28.04.2026 | 204,05 | 209,43 | 203,10 | 207,68 | 1,63% | 10.085,00 |
| 27.04.2026 | 209,75 | 209,75 | 204,27 | 204,35 | -2,32% | 5.842,00 |
| 24.04.2026 | 206,93 | 209,48 | 203,80 | 209,20 | 2,69% | 7.503,00 |
| 23.04.2026 | 213,55 | 214,75 | 199,98 | 203,73 | -6,84% | 23.908,00 |
| 22.04.2026 | 216,15 | 220,25 | 214,95 | 218,68 | 3,76% | 35.414,00 |
| 21.04.2026 | 212,90 | 216,40 | 209,10 | 210,75 | -0,07% | 31.795,00 |
| 20.04.2026 | 207,10 | 216,30 | 205,70 | 210,90 | 1,49% | 17.079,00 |
| 17.04.2026 | 211,35 | 215,90 | 206,75 | 207,80 | -1,26% | 10.480,00 |
| 16.04.2026 | 208,95 | 215,65 | 208,00 | 210,45 | 1,50% | 7.713,00 |
| 15.04.2026 | 200,70 | 208,45 | 199,02 | 207,35 | 3,71% | 7.202,00 |
| 14.04.2026 | 205,75 | 206,40 | 198,22 | 199,94 | -2,04% | 12.440,00 |
| 13.04.2026 | 191,20 | 204,10 | 191,20 | 204,10 | 6,25% | 7.034,00 |
| 10.04.2026 | 197,72 | 198,00 | 191,26 | 192,10 | -2,24% | 11.750,00 |
| 09.04.2026 | 204,75 | 206,45 | 194,48 | 196,50 | -3,98% | 11.758,00 |
| 08.04.2026 | 209,00 | 212,05 | 204,65 | 204,65 | -1,14% | 4.166,00 |
| 07.04.2026 | 210,20 | 212,65 | 206,65 | 207,00 | -1,48% | 5.309,00 |
| 02.04.2026 | 208,00 | 211,90 | 206,00 | 210,10 | 0,79% | 1.991,00 |
| 01.04.2026 | 210,50 | 213,10 | 202,65 | 208,45 | -0,83% | 4.287,00 |