354,000€
0,65%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 354,25 | 355,77 | 352,15 | 354,60 | 0,82% | 35,00 |
| 01.04.2025 | 352,05 | 356,50 | 347,85 | 351,70 | 0,01% | 253,00 |
| 31.03.2025 | 355,15 | 355,15 | 349,00 | 351,65 | -1,42% | 309,00 |
| 28.03.2025 | 364,40 | 368,80 | 356,70 | 356,70 | -3,54% | 392,00 |
| 27.03.2025 | 370,75 | 371,75 | 366,30 | 369,80 | -0,20% | 349,00 |
| 26.03.2025 | 372,15 | 375,10 | 369,05 | 370,55 | -0,38% | 880,00 |
| 25.03.2025 | 365,15 | 373,55 | 363,40 | 371,95 | 1,64% | 372,00 |
| 24.03.2025 | 361,00 | 368,05 | 358,25 | 365,95 | 2,22% | 409,00 |
| 21.03.2025 | 359,30 | 364,15 | 353,65 | 358,00 | -1,84% | 364,00 |
| 20.03.2025 | 362,40 | 366,05 | 356,60 | 364,70 | 1,45% | 442,00 |
| 19.03.2025 | 362,70 | 362,70 | 357,55 | 359,50 | 0,80% | 297,00 |
| 18.03.2025 | 365,00 | 367,50 | 352,60 | 356,65 | -2,03% | 583,00 |
| 17.03.2025 | 360,00 | 364,05 | 356,00 | 364,05 | 0,28% | 757,00 |
| 14.03.2025 | 351,65 | 363,05 | 346,95 | 363,05 | 4,63% | 637,00 |
| 13.03.2025 | 382,45 | 385,70 | 345,00 | 347,00 | -9,87% | 730,00 |
| 12.03.2025 | 398,10 | 403,15 | 385,00 | 385,00 | -3,24% | 262,00 |
| 11.03.2025 | 399,35 | 402,70 | 397,90 | 397,90 | -0,67% | 669,00 |
| 10.03.2025 | 409,60 | 413,95 | 400,60 | 400,60 | -2,70% | 609,00 |
| 07.03.2025 | 409,25 | 411,70 | 407,25 | 411,70 | -0,07% | 1.007,00 |
| 06.03.2025 | 412,75 | 416,80 | 411,55 | 412,00 | -1,64% | 288,00 |
| 05.03.2025 | 425,35 | 425,35 | 411,00 | 418,85 | -0,36% | 569,00 |
| 04.03.2025 | 418,35 | 420,35 | 414,15 | 420,35 | 0,31% | 477,00 |
| 03.03.2025 | 420,05 | 426,40 | 418,45 | 419,05 | -0,13% | 510,00 |
| 28.02.2025 | 417,50 | 421,30 | 417,50 | 419,60 | -0,30% | 567,00 |
| 27.02.2025 | 420,65 | 426,50 | 420,65 | 420,85 | -0,39% | 142,00 |
| 26.02.2025 | 426,60 | 427,50 | 422,05 | 422,50 | 0,06% | 83,00 |
| 25.02.2025 | 426,05 | 426,05 | 418,60 | 422,25 | -0,37% | 283,00 |
| 24.02.2025 | 424,20 | 428,65 | 421,10 | 423,80 | -0,31% | 319,00 |
| 21.02.2025 | 431,70 | 435,20 | 425,00 | 425,10 | -2,43% | 316,00 |
| 20.02.2025 | 439,35 | 439,95 | 433,90 | 435,70 | -0,89% | 301,00 |
| 19.02.2025 | 441,30 | 446,30 | 437,50 | 439,60 | -0,88% | 159,00 |
| 18.02.2025 | 437,60 | 443,50 | 436,20 | 443,50 | 1,09% | 151,00 |
| 17.02.2025 | 439,00 | 440,85 | 434,15 | 438,70 | -0,28% | 352,00 |
| 14.02.2025 | 437,10 | 442,05 | 437,10 | 439,95 | 0,22% | 443,00 |
| 13.02.2025 | 444,15 | 447,70 | 439,00 | 439,00 | -0,05% | 246,00 |
| 12.02.2025 | 440,30 | 444,75 | 439,00 | 439,20 | -0,62% | 203,00 |
| 11.02.2025 | 435,30 | 445,10 | 432,65 | 441,95 | 0,74% | 333,00 |
| 10.02.2025 | 417,45 | 438,90 | 417,45 | 438,70 | 3,47% | 451,00 |
| 07.02.2025 | 418,70 | 424,00 | 417,20 | 424,00 | 0,81% | 179,00 |
| 06.02.2025 | 421,45 | 425,35 | 420,60 | 420,60 | -0,28% | 533,00 |
| 05.02.2025 | 420,20 | 425,00 | 419,35 | 421,80 | -0,47% | 133,00 |
| 04.02.2025 | 429,15 | 429,15 | 419,90 | 423,80 | -1,41% | 456,00 |
| 03.02.2025 | 417,05 | 429,85 | 411,80 | 429,85 | 1,85% | 428,00 |
| 31.01.2025 | 429,20 | 433,75 | 422,05 | 422,05 | -1,85% | 597,00 |
| 30.01.2025 | 428,30 | 430,00 | 421,10 | 430,00 | 1,33% | 506,00 |
| 29.01.2025 | 424,70 | 428,20 | 421,25 | 424,35 | -0,25% | 384,00 |
| 28.01.2025 | 423,65 | 427,55 | 414,95 | 425,40 | 2,89% | 481,00 |
| 27.01.2025 | 410,45 | 423,05 | 402,40 | 413,45 | -0,49% | 751,00 |
| 24.01.2025 | 416,20 | 421,45 | 415,00 | 415,50 | -0,35% | 563,00 |
| 23.01.2025 | 421,80 | 421,80 | 416,10 | 416,95 | -0,95% | 883,00 |
| 22.01.2025 | 418,85 | 421,35 | 415,55 | 420,95 | -0,24% | 617,00 |
| 21.01.2025 | 413,75 | 421,95 | 413,75 | 421,95 | 1,77% | 389,00 |
| 20.01.2025 | 421,00 | 422,15 | 412,05 | 414,60 | -1,36% | 630,00 |
| 17.01.2025 | 416,60 | 420,30 | 412,20 | 420,30 | 1,08% | 833,00 |
| 16.01.2025 | 405,05 | 415,80 | 405,05 | 415,80 | 2,41% | 1.083,00 |
| 15.01.2025 | 405,40 | 410,90 | 400,65 | 406,00 | 1,81% | 784,00 |
| 14.01.2025 | 399,00 | 401,75 | 394,80 | 398,80 | -0,09% | 846,00 |
| 13.01.2025 | 399,00 | 401,50 | 392,25 | 399,15 | -0,22% | 640,00 |
| 10.01.2025 | 409,50 | 409,55 | 398,50 | 400,05 | -1,85% | 644,00 |
| 09.01.2025 | 408,45 | 410,00 | 403,35 | 407,60 | -0,02% | 728,00 |
| 08.01.2025 | 404,85 | 409,40 | 404,70 | 407,70 | -0,32% | 595,00 |
| 07.01.2025 | 412,20 | 417,35 | 409,00 | 409,00 | -1,02% | 622,00 |
| 06.01.2025 | 420,00 | 420,20 | 411,95 | 413,20 | -1,11% | 795,00 |
| 03.01.2025 | 429,20 | 429,65 | 415,05 | 417,85 | -3,21% | 610,00 |
| 02.01.2025 | 426,70 | 436,80 | 426,70 | 431,70 | 0,76% | 150,00 |
| 30.12.2024 | 422,50 | 429,25 | 422,50 | 428,45 | 0,11% | 137,00 |
| 27.12.2024 | 434,90 | 435,00 | 423,10 | 428,00 | -0,62% | 241,00 |
| 23.12.2024 | 429,50 | 434,85 | 429,20 | 430,65 | 0,21% | 690,00 |
| 20.12.2024 | 420,00 | 429,75 | 413,30 | 429,75 | 0,53% | 474,00 |
| 19.12.2024 | 426,40 | 430,95 | 424,20 | 427,50 | -0,12% | 560,00 |
| 18.12.2024 | 434,00 | 436,20 | 427,10 | 428,00 | -1,01% | 673,00 |
| 17.12.2024 | 438,55 | 441,50 | 431,95 | 432,35 | -2,13% | 544,00 |
| 16.12.2024 | 444,00 | 451,75 | 440,95 | 441,75 | -0,73% | 633,00 |
| 13.12.2024 | 454,15 | 456,25 | 436,70 | 445,00 | -2,14% | 1.587,00 |
| 12.12.2024 | 471,05 | 475,70 | 449,40 | 454,75 | -13,22% | 1.654,00 |
| 11.12.2024 | 518,60 | 524,70 | 517,90 | 524,00 | 0,21% | 534,00 |
| 10.12.2024 | 517,90 | 524,70 | 517,10 | 522,90 | 0,83% | 686,00 |
| 09.12.2024 | 521,20 | 526,40 | 517,30 | 518,60 | -1,01% | 1.366,00 |
| 06.12.2024 | 506,00 | 523,90 | 506,00 | 523,90 | 3,48% | 961,00 |
| 05.12.2024 | 506,00 | 513,40 | 503,20 | 506,30 | -0,45% | 488,00 |
| 04.12.2024 | 496,00 | 515,10 | 496,00 | 508,60 | 4,22% | 352,00 |
| 03.12.2024 | 491,05 | 492,60 | 479,55 | 488,00 | -0,53% | 664,00 |
| 02.12.2024 | 488,05 | 493,80 | 486,70 | 490,60 | 0,53% | 1.030,00 |
| 29.11.2024 | 490,90 | 490,90 | 483,50 | 488,00 | 0,71% | 669,00 |
| 28.11.2024 | 486,05 | 491,40 | 484,55 | 484,55 | -0,67% | 138,00 |
| 27.11.2024 | 500,00 | 500,00 | 487,80 | 487,80 | -2,44% | 196,00 |
| 26.11.2024 | 490,00 | 500,00 | 490,00 | 500,00 | 1,84% | 323,00 |
| 25.11.2024 | 488,05 | 494,15 | 488,05 | 490,95 | 1,05% | 233,00 |
| 22.11.2024 | 484,35 | 488,00 | 479,60 | 485,85 | 0,66% | 154,00 |
| 21.11.2024 | 472,15 | 485,02 | 468,85 | 482,65 | 2,68% | 246,00 |
| 20.11.2024 | 475,55 | 477,55 | 470,05 | 470,05 | -0,57% | 218,00 |
| 19.11.2024 | 470,15 | 472,80 | 468,15 | 472,75 | -0,24% | 199,00 |
| 18.11.2024 | 482,90 | 482,90 | 473,90 | 473,90 | -0,20% | 273,00 |
| 15.11.2024 | 500,70 | 500,70 | 474,85 | 474,85 | -5,03% | 70,00 |
| 14.11.2024 | 502,20 | 507,30 | 499,45 | 500,00 | -1,21% | 833,00 |
| 13.11.2024 | 496,60 | 508,30 | 492,60 | 506,10 | 2,05% | 575,00 |
| 12.11.2024 | 472,05 | 497,40 | 472,00 | 495,95 | 5,33% | 350,00 |
| 11.11.2024 | 461,35 | 474,90 | 461,35 | 470,85 | 1,48% | 502,00 |
| 08.11.2024 | 462,55 | 467,05 | 462,55 | 464,00 | 0,60% | 495,00 |
| 07.11.2024 | 468,95 | 472,30 | 460,15 | 461,25 | -1,77% | 310,00 |