303,625€
3,12%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 301,45 | 307,55 | 301,45 | 307,55 | 1,38% | 625,00 |
| 25.09.2025 | 302,85 | 304,25 | 299,45 | 303,35 | 1,40% | 581,00 |
| 24.09.2025 | 302,05 | 302,70 | 296,90 | 299,15 | -2,81% | 283,00 |
| 23.09.2025 | 306,35 | 310,10 | 306,35 | 307,80 | -0,23% | 381,00 |
| 22.09.2025 | 312,15 | 312,15 | 305,95 | 308,50 | -0,96% | 554,00 |
| 19.09.2025 | 311,45 | 314,90 | 311,35 | 311,50 | -0,08% | 767,00 |
| 18.09.2025 | 310,30 | 315,00 | 307,35 | 311,75 | 1,81% | 616,00 |
| 17.09.2025 | 296,00 | 307,00 | 296,00 | 306,20 | 3,25% | 730,00 |
| 16.09.2025 | 294,00 | 296,55 | 294,00 | 296,55 | 0,76% | 512,00 |
| 15.09.2025 | 299,00 | 299,85 | 294,30 | 294,30 | -1,19% | 1.025,00 |
| 12.09.2025 | 308,00 | 312,95 | 295,00 | 297,85 | -0,23% | 1.978,00 |
| 11.09.2025 | 299,25 | 306,20 | 296,85 | 298,55 | -0,30% | 859,00 |
| 10.09.2025 | 301,60 | 306,35 | 299,45 | 299,45 | -1,06% | 228,00 |
| 09.09.2025 | 303,60 | 309,50 | 302,65 | 302,65 | 1,56% | 268,00 |
| 08.09.2025 | 297,70 | 300,25 | 296,45 | 298,00 | 0,00% | 1.099,00 |
| 05.09.2025 | 294,50 | 300,40 | 293,50 | 298,00 | 1,55% | 2.147,00 |
| 04.09.2025 | 294,90 | 298,90 | 285,60 | 293,45 | -1,36% | 277,00 |
| 03.09.2025 | 295,50 | 297,60 | 294,15 | 297,50 | 0,47% | 583,00 |
| 02.09.2025 | 308,00 | 308,00 | 293,45 | 296,10 | -2,95% | 497,00 |
| 01.09.2025 | 306,00 | 306,00 | 301,65 | 305,10 | 1,03% | 115,00 |
| 29.08.2025 | 302,20 | 303,00 | 299,90 | 302,00 | 0,02% | 155,00 |
| 28.08.2025 | 304,55 | 309,25 | 299,50 | 301,95 | -1,29% | 379,00 |
| 27.08.2025 | 304,30 | 309,00 | 304,30 | 305,90 | 0,67% | 220,00 |
| 26.08.2025 | 310,60 | 311,80 | 303,85 | 303,85 | -2,42% | 92,00 |
| 25.08.2025 | 307,55 | 311,40 | 307,55 | 311,40 | 1,27% | 116,00 |
| 22.08.2025 | 303,00 | 307,50 | 301,75 | 307,50 | 2,48% | 133,00 |
| 21.08.2025 | 302,70 | 303,30 | 300,05 | 300,05 | -1,07% | 108,00 |
| 20.08.2025 | 310,35 | 310,85 | 303,30 | 303,30 | -1,41% | 360,00 |
| 19.08.2025 | 307,55 | 307,65 | 305,00 | 307,65 | 1,00% | 227,00 |
| 18.08.2025 | 305,55 | 305,55 | 303,10 | 304,60 | -0,13% | 216,00 |
| 15.08.2025 | 297,50 | 305,00 | 297,50 | 305,00 | 1,79% | 170,00 |
| 14.08.2025 | 300,30 | 302,55 | 297,65 | 299,65 | 0,93% | 385,00 |
| 13.08.2025 | 288,35 | 297,80 | 288,00 | 296,90 | 2,41% | 488,00 |
| 12.08.2025 | 289,00 | 289,90 | 284,90 | 289,90 | 0,45% | 252,00 |
| 11.08.2025 | 293,35 | 296,95 | 286,20 | 288,60 | -0,99% | 349,00 |
| 08.08.2025 | 288,75 | 292,25 | 288,75 | 291,50 | 1,18% | 282,00 |
| 07.08.2025 | 296,00 | 298,25 | 288,10 | 288,10 | -2,36% | 540,00 |
| 06.08.2025 | 291,50 | 295,05 | 291,50 | 295,05 | 0,36% | 892,00 |
| 05.08.2025 | 294,50 | 296,40 | 292,50 | 294,00 | 0,02% | 635,00 |
| 04.08.2025 | 302,05 | 305,35 | 293,95 | 293,95 | -3,31% | 920,00 |
| 01.08.2025 | 314,20 | 315,75 | 302,35 | 304,00 | -2,81% | 579,00 |
| 31.07.2025 | 316,60 | 319,35 | 311,75 | 312,80 | -2,25% | 629,00 |
| 30.07.2025 | 319,10 | 323,20 | 319,10 | 320,00 | -0,40% | 411,00 |
| 29.07.2025 | 317,75 | 324,00 | 317,75 | 321,30 | 1,07% | 514,00 |
| 28.07.2025 | 316,00 | 319,55 | 316,00 | 317,90 | 0,78% | 333,00 |