210,975€
0,43%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 210,05 | 212,60 | 208,70 | 210,20 | -0,05% | 3.063,00 |
| 30.03.2026 | 205,00 | 212,00 | 203,60 | 210,30 | 3,09% | 5.744,00 |
| 27.03.2026 | 208,35 | 210,00 | 202,65 | 204,00 | -2,37% | 4.551,00 |
| 26.03.2026 | 205,20 | 211,00 | 201,05 | 208,95 | 1,78% | 4.380,00 |
| 25.03.2026 | 207,50 | 209,35 | 202,20 | 205,30 | -0,58% | 5.111,00 |
| 24.03.2026 | 214,20 | 214,65 | 205,55 | 206,50 | -2,98% | 6.721,00 |
| 23.03.2026 | 214,05 | 218,60 | 211,25 | 212,85 | -0,54% | 4.389,00 |
| 20.03.2026 | 212,65 | 215,50 | 209,05 | 214,00 | 0,73% | 7.947,00 |
| 19.03.2026 | 214,05 | 217,20 | 211,50 | 212,45 | -1,07% | 5.145,00 |
| 18.03.2026 | 221,95 | 221,95 | 213,05 | 214,75 | -2,92% | 10.093,00 |
| 17.03.2026 | 218,95 | 224,65 | 218,55 | 221,20 | 0,89% | 5.662,00 |
| 16.03.2026 | 219,55 | 222,80 | 212,85 | 219,25 | 0,37% | 17.318,00 |
| 13.03.2026 | 215,55 | 223,85 | 214,05 | 218,45 | -0,68% | 24.320,00 |
| 12.03.2026 | 234,35 | 239,20 | 216,35 | 219,95 | -7,10% | 18.363,00 |
| 11.03.2026 | 237,00 | 239,75 | 232,80 | 236,75 | 0,08% | 11.198,00 |
| 10.03.2026 | 244,00 | 246,10 | 231,40 | 236,55 | -2,71% | 8.350,00 |
| 09.03.2026 | 243,40 | 245,00 | 240,25 | 243,15 | 0,02% | 9.052,00 |
| 06.03.2026 | 244,95 | 244,95 | 238,75 | 243,10 | 0,08% | 12.567,00 |
| 05.03.2026 | 236,50 | 245,95 | 235,05 | 242,90 | 3,45% | 7.938,00 |
| 04.03.2026 | 233,85 | 237,95 | 231,95 | 234,80 | 0,73% | 9.133,00 |
| 03.03.2026 | 223,15 | 235,00 | 220,20 | 233,10 | 4,39% | 10.686,00 |
| 02.03.2026 | 221,25 | 225,70 | 218,55 | 223,30 | 0,81% | 5.134,00 |
| 27.02.2026 | 219,50 | 222,10 | 214,35 | 221,50 | 0,93% | 9.928,00 |
| 26.02.2026 | 217,45 | 222,80 | 216,30 | 219,45 | 0,60% | 10.030,00 |
| 25.02.2026 | 216,70 | 218,20 | 213,15 | 218,15 | 0,58% | 6.679,00 |
| 24.02.2026 | 210,90 | 219,00 | 207,75 | 216,90 | 3,73% | 14.842,00 |
| 23.02.2026 | 218,50 | 218,50 | 207,65 | 209,10 | -4,61% | 18.063,00 |
| 20.02.2026 | 221,75 | 222,25 | 215,05 | 219,20 | -0,18% | 13.119,00 |
| 19.02.2026 | 224,45 | 227,50 | 219,10 | 219,60 | -1,70% | 17.766,00 |
| 18.02.2026 | 220,05 | 223,40 | 217,80 | 223,40 | 1,68% | 9.210,00 |
| 17.02.2026 | 222,00 | 227,00 | 216,70 | 219,70 | -1,79% | 6.713,00 |
| 16.02.2026 | 224,00 | 226,45 | 222,00 | 223,70 | 0,70% | 5.252,00 |
| 13.02.2026 | 220,10 | 223,20 | 217,05 | 222,15 | 0,84% | 6.051,00 |
| 12.02.2026 | 216,85 | 221,15 | 211,50 | 220,30 | 1,66% | 14.038,00 |
| 11.02.2026 | 223,35 | 224,35 | 215,70 | 216,70 | -2,65% | 13.995,00 |
| 10.02.2026 | 224,95 | 227,25 | 221,00 | 222,60 | -0,76% | 7.713,00 |
| 09.02.2026 | 229,55 | 229,55 | 221,10 | 224,30 | -1,36% | 8.105,00 |
| 06.02.2026 | 228,00 | 232,65 | 224,60 | 227,40 | -0,52% | 9.323,00 |
| 05.02.2026 | 238,45 | 239,40 | 228,30 | 228,60 | -3,61% | 10.375,00 |
| 04.02.2026 | 230,55 | 239,75 | 223,60 | 237,15 | 3,04% | 19.794,00 |
| 03.02.2026 | 248,45 | 248,45 | 229,35 | 230,15 | -7,50% | 14.921,00 |
| 02.02.2026 | 244,15 | 253,30 | 244,00 | 248,80 | 0,69% | 10.741,00 |
| 30.01.2026 | 244,55 | 248,10 | 241,45 | 247,10 | 1,42% | 6.931,00 |
| 29.01.2026 | 248,45 | 248,45 | 238,05 | 243,65 | -2,54% | 15.684,00 |
| 28.01.2026 | 248,65 | 254,75 | 246,20 | 250,00 | 1,13% | 8.527,00 |
| 27.01.2026 | 258,00 | 258,80 | 244,90 | 247,20 | -3,64% | 9.875,00 |
| 26.01.2026 | 254,50 | 257,85 | 252,45 | 256,55 | 0,79% | 6.807,00 |
| 23.01.2026 | 256,95 | 258,60 | 253,25 | 254,55 | -0,29% | 6.958,00 |
| 22.01.2026 | 252,05 | 257,25 | 250,80 | 255,30 | 1,41% | 11.437,00 |
| 21.01.2026 | 248,00 | 251,80 | 246,45 | 251,75 | 1,64% | 9.576,00 |
| 20.01.2026 | 251,15 | 251,95 | 245,80 | 247,70 | -1,86% | 14.354,00 |
| 19.01.2026 | 254,30 | 254,30 | 250,55 | 252,40 | -1,17% | 14.495,00 |
| 16.01.2026 | 263,55 | 263,85 | 254,45 | 255,40 | -2,46% | 16.126,00 |
| 15.01.2026 | 261,75 | 263,85 | 260,00 | 261,85 | 0,13% | 13.481,00 |
| 14.01.2026 | 266,95 | 267,90 | 260,00 | 261,50 | -1,75% | 14.125,00 |
| 13.01.2026 | 280,05 | 282,40 | 264,30 | 266,15 | -5,28% | 21.723,00 |
| 12.01.2026 | 285,30 | 286,50 | 277,05 | 281,00 | -2,02% | 10.117,00 |
| 09.01.2026 | 292,90 | 293,00 | 282,15 | 286,80 | -1,49% | 8.000,00 |
| 08.01.2026 | 289,65 | 295,00 | 287,50 | 291,15 | 0,62% | 4.577,00 |
| 07.01.2026 | 288,30 | 292,95 | 286,45 | 289,35 | 0,80% | 6.410,00 |
| 06.01.2026 | 282,60 | 287,65 | 280,80 | 287,05 | 1,45% | 7.350,00 |
| 05.01.2026 | 285,75 | 285,75 | 279,75 | 282,95 | -0,46% | 11.141,00 |
| 02.01.2026 | 299,95 | 301,00 | 283,15 | 284,25 | -5,08% | 12.273,00 |
| 30.12.2025 | 299,05 | 300,95 | 298,75 | 299,45 | -0,05% | 3.421,00 |
| 29.12.2025 | 299,00 | 302,20 | 297,20 | 299,60 | 0,37% | 7.388,00 |