219,400€
-0,07%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 222,20 | 222,20 | 214,60 | 218,60 | -0,43% | 186,00 |
| 19.02.2026 | 224,05 | 225,10 | 219,55 | 219,55 | -0,41% | 85,00 |
| 18.02.2026 | 219,60 | 221,60 | 219,35 | 220,45 | 0,20% | 342,00 |
| 17.02.2026 | 221,10 | 223,25 | 219,60 | 220,00 | -1,48% | 55,00 |
| 16.02.2026 | 225,25 | 225,25 | 223,00 | 223,30 | 0,07% | 142,00 |
| 13.02.2026 | 219,60 | 223,15 | 217,95 | 223,15 | 4,69% | 420,00 |
| 12.02.2026 | 216,50 | 218,30 | 212,00 | 213,15 | -2,22% | 317,00 |
| 11.02.2026 | 225,00 | 225,00 | 215,80 | 218,00 | -3,11% | 1.027,00 |
| 10.02.2026 | 225,20 | 227,20 | 221,40 | 225,00 | 0,33% | 811,00 |
| 09.02.2026 | 229,05 | 229,05 | 224,25 | 224,25 | -0,77% | 448,00 |
| 06.02.2026 | 226,85 | 230,40 | 225,90 | 226,00 | -1,14% | 651,00 |
| 05.02.2026 | 234,90 | 239,75 | 228,60 | 228,60 | -4,23% | 777,00 |
| 04.02.2026 | 229,00 | 238,75 | 226,10 | 238,70 | 3,71% | 490,00 |
| 03.02.2026 | 247,85 | 247,85 | 230,15 | 230,15 | -7,70% | 620,00 |
| 02.02.2026 | 246,00 | 251,00 | 245,00 | 249,35 | 0,95% | 401,00 |
| 30.01.2026 | 243,20 | 247,90 | 241,30 | 247,00 | 2,03% | 341,00 |
| 29.01.2026 | 247,00 | 248,65 | 238,63 | 242,08 | -3,71% | 380,00 |
| 28.01.2026 | 247,80 | 251,50 | 246,95 | 251,40 | 1,49% | 599,00 |
| 27.01.2026 | 256,55 | 258,70 | 245,00 | 247,70 | -3,64% | 320,00 |
| 26.01.2026 | 255,00 | 257,30 | 253,00 | 257,05 | 0,80% | 559,00 |
| 23.01.2026 | 255,75 | 257,40 | 254,95 | 255,00 | 0,18% | 398,00 |
| 22.01.2026 | 253,50 | 256,55 | 250,30 | 254,55 | 2,95% | 405,00 |
| 21.01.2026 | 247,60 | 248,45 | 246,85 | 247,25 | -0,32% | 148,00 |
| 20.01.2026 | 251,45 | 251,60 | 246,00 | 248,05 | -1,45% | 459,00 |
| 19.01.2026 | 252,50 | 253,60 | 250,50 | 251,70 | -2,27% | 479,00 |
| 16.01.2026 | 261,95 | 263,45 | 255,00 | 257,55 | -1,42% | 580,00 |
| 15.01.2026 | 260,50 | 263,35 | 260,05 | 261,25 | 0,10% | 619,00 |
| 14.01.2026 | 265,20 | 267,70 | 260,30 | 261,00 | -1,55% | 1.118,00 |
| 13.01.2026 | 280,30 | 280,55 | 265,00 | 265,10 | -5,84% | 793,00 |
| 12.01.2026 | 286,25 | 286,25 | 278,60 | 281,55 | -1,54% | 473,00 |
| 09.01.2026 | 289,60 | 290,55 | 285,00 | 285,95 | -2,79% | 623,00 |
| 08.01.2026 | 287,05 | 294,15 | 287,05 | 294,15 | 1,78% | 461,00 |
| 07.01.2026 | 288,65 | 289,00 | 285,95 | 289,00 | 0,93% | 164,00 |
| 06.01.2026 | 282,10 | 287,30 | 280,65 | 286,35 | 1,01% | 198,00 |
| 05.01.2026 | 282,15 | 285,30 | 280,00 | 283,50 | -0,89% | 1.297,00 |
| 02.01.2026 | 301,65 | 301,65 | 286,05 | 286,05 | -4,15% | 167,00 |
| 30.12.2025 | 298,45 | 298,70 | 298,45 | 298,45 | -0,65% | 71,00 |
| 29.12.2025 | 300,40 | 301,35 | 297,95 | 300,40 | 0,43% | 323,00 |
| 23.12.2025 | 303,00 | 304,80 | 299,10 | 299,10 | -1,76% | 238,00 |
| 22.12.2025 | 305,60 | 305,75 | 301,60 | 304,45 | 0,84% | 572,00 |
| 19.12.2025 | 302,75 | 304,25 | 301,55 | 301,90 | -0,64% | 531,00 |
| 18.12.2025 | 301,65 | 303,85 | 300,10 | 303,85 | 0,58% | 503,00 |
| 17.12.2025 | 299,25 | 302,80 | 295,45 | 302,10 | 1,55% | 607,00 |
| 16.12.2025 | 296,70 | 300,05 | 294,45 | 297,50 | 0,63% | 568,00 |
| 15.12.2025 | 302,70 | 302,70 | 294,70 | 295,65 | -2,38% | 669,00 |
| 12.12.2025 | 299,95 | 308,85 | 298,45 | 302,85 | 2,85% | 542,00 |
| 11.12.2025 | 290,45 | 297,85 | 289,45 | 294,45 | 0,00% | 469,00 |
| 10.12.2025 | 298,10 | 298,10 | 292,95 | 294,45 | -0,86% | 901,00 |
| 09.12.2025 | 293,90 | 298,35 | 290,95 | 297,00 | 1,73% | 492,00 |
| 08.12.2025 | 299,55 | 300,55 | 291,95 | 291,95 | -1,91% | 1.090,00 |
| 05.12.2025 | 280,95 | 299,35 | 280,95 | 297,65 | 5,57% | 553,00 |
| 04.12.2025 | 279,70 | 281,95 | 277,95 | 281,95 | 0,91% | 1.054,00 |
| 03.12.2025 | 276,15 | 279,40 | 275,20 | 279,40 | 0,02% | 438,00 |
| 02.12.2025 | 279,50 | 280,75 | 275,45 | 279,35 | -0,23% | 765,00 |
| 01.12.2025 | 274,45 | 280,00 | 271,50 | 280,00 | 0,70% | 429,00 |
| 28.11.2025 | 274,45 | 278,05 | 273,70 | 278,05 | 1,11% | 121,00 |
| 27.11.2025 | 275,85 | 275,90 | 273,55 | 275,00 | 0,44% | 189,00 |
| 26.11.2025 | 275,70 | 277,95 | 272,70 | 273,80 | -0,62% | 539,00 |
| 25.11.2025 | 275,45 | 276,65 | 273,00 | 275,50 | -1,31% | 162,00 |
| 24.11.2025 | 281,10 | 284,00 | 277,30 | 279,15 | -0,53% | 192,00 |
| 21.11.2025 | 270,00 | 280,65 | 268,10 | 280,65 | 3,56% | 384,00 |
| 20.11.2025 | 279,50 | 280,40 | 271,00 | 271,00 | -2,13% | 667,00 |
| 19.11.2025 | 278,00 | 280,05 | 274,80 | 276,90 | -1,04% | 894,00 |
| 18.11.2025 | 277,50 | 280,00 | 277,50 | 279,80 | -1,63% | 314,00 |
| 17.11.2025 | 289,00 | 289,00 | 284,15 | 284,45 | -0,18% | 349,00 |
| 14.11.2025 | 284,50 | 286,30 | 282,60 | 284,95 | -0,96% | 483,00 |
| 13.11.2025 | 292,95 | 292,95 | 287,70 | 287,70 | -1,13% | 299,00 |
| 12.11.2025 | 288,20 | 291,55 | 287,20 | 291,00 | 2,12% | 1.207,00 |
| 11.11.2025 | 285,50 | 286,20 | 282,05 | 284,95 | 0,53% | 243,00 |
| 10.11.2025 | 284,50 | 286,00 | 282,40 | 283,45 | 1,54% | 687,00 |
| 07.11.2025 | 283,05 | 283,75 | 279,15 | 279,15 | -1,36% | 609,00 |
| 06.11.2025 | 289,50 | 292,25 | 283,00 | 283,00 | -1,84% | 142,00 |
| 05.11.2025 | 289,95 | 292,50 | 288,30 | 288,30 | -1,81% | 90,00 |
| 04.11.2025 | 289,00 | 293,60 | 289,00 | 293,60 | 0,34% | 137,00 |
| 03.11.2025 | 295,00 | 297,25 | 290,70 | 292,60 | -0,17% | 196,00 |
| 31.10.2025 | 291,70 | 295,10 | 291,30 | 293,10 | 1,42% | 179,00 |
| 30.10.2025 | 293,90 | 296,65 | 289,00 | 289,00 | -1,37% | 348,00 |
| 29.10.2025 | 310,30 | 310,30 | 290,95 | 293,00 | -5,06% | 964,00 |
| 28.10.2025 | 304,95 | 312,05 | 304,95 | 308,60 | 1,08% | 503,00 |
| 27.10.2025 | 308,25 | 308,55 | 304,95 | 305,30 | 0,26% | 769,00 |
| 24.10.2025 | 304,45 | 307,60 | 304,45 | 304,50 | 1,11% | 515,00 |
| 23.10.2025 | 303,95 | 305,55 | 301,15 | 301,15 | -2,78% | 525,00 |
| 22.10.2025 | 306,95 | 309,75 | 304,85 | 309,75 | 0,67% | 200,00 |
| 21.10.2025 | 297,35 | 307,80 | 294,05 | 307,70 | 4,84% | 318,00 |
| 20.10.2025 | 284,80 | 293,50 | 284,80 | 293,50 | 2,30% | 369,00 |
| 17.10.2025 | 278,50 | 287,20 | 276,50 | 286,90 | 2,46% | 846,00 |
| 16.10.2025 | 283,50 | 286,45 | 280,00 | 280,00 | -1,34% | 500,00 |
| 15.10.2025 | 289,00 | 290,60 | 283,80 | 283,80 | -2,44% | 1.233,00 |
| 14.10.2025 | 291,90 | 292,45 | 287,00 | 290,90 | 0,10% | 321,00 |
| 13.10.2025 | 295,50 | 295,50 | 290,60 | 290,60 | -0,10% | 323,00 |
| 10.10.2025 | 299,45 | 301,05 | 290,90 | 290,90 | -3,36% | 334,00 |
| 09.10.2025 | 301,55 | 302,00 | 299,00 | 301,00 | 0,47% | 223,00 |
| 08.10.2025 | 299,15 | 301,85 | 299,10 | 299,60 | 0,84% | 363,00 |
| 07.10.2025 | 305,00 | 305,00 | 295,85 | 297,10 | 0,00% | 210,00 |
| 06.10.2025 | 296,55 | 299,00 | 295,35 | 297,10 | -0,64% | 384,00 |
| 03.10.2025 | 298,65 | 301,10 | 298,65 | 299,00 | 0,23% | 51,00 |
| 02.10.2025 | 295,55 | 298,30 | 291,45 | 298,30 | 1,07% | 569,00 |
| 01.10.2025 | 297,00 | 299,50 | 295,00 | 295,15 | -1,62% | 523,00 |
| 30.09.2025 | 305,45 | 306,75 | 300,00 | 300,00 | -2,74% | 471,00 |
| 29.09.2025 | 309,00 | 309,60 | 306,75 | 308,45 | 0,29% | 231,00 |