467,750€
0,66%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 466,35 | 469,50 | 465,50 | 467,75 | 0,66% | 25,00 |
27.03.2024 | 471,00 | 473,30 | 462,00 | 464,70 | -1,57% | 290,00 |
26.03.2024 | 467,20 | 472,10 | 465,80 | 472,10 | 1,14% | 330,00 |
25.03.2024 | 460,10 | 469,20 | 459,00 | 466,80 | 1,13% | 285,00 |
22.03.2024 | 471,10 | 472,90 | 461,10 | 461,60 | -1,22% | 609,00 |
21.03.2024 | 477,40 | 480,00 | 467,10 | 467,30 | -1,85% | 371,00 |
20.03.2024 | 480,20 | 482,40 | 473,30 | 476,10 | -0,27% | 564,00 |
19.03.2024 | 472,90 | 478,30 | 466,70 | 477,40 | 0,67% | 693,00 |
18.03.2024 | 453,50 | 474,20 | 451,40 | 474,20 | 4,91% | 1.145,00 |
15.03.2024 | 463,50 | 468,40 | 446,40 | 452,00 | -3,50% | 1.291,00 |
14.03.2024 | 524,60 | 530,60 | 468,40 | 468,40 | -10,98% | 502,00 |
13.03.2024 | 535,40 | 535,40 | 524,80 | 526,20 | 0,11% | 180,00 |
12.03.2024 | 516,00 | 525,80 | 514,00 | 525,60 | 2,30% | 455,00 |
11.03.2024 | 504,80 | 513,80 | 500,00 | 513,80 | 1,58% | 288,00 |
08.03.2024 | 509,60 | 514,60 | 504,20 | 505,80 | -0,24% | 49,00 |
07.03.2024 | 492,70 | 508,20 | 490,00 | 507,00 | 2,11% | 840,00 |
06.03.2024 | 500,40 | 509,60 | 495,60 | 496,50 | -0,70% | 405,00 |
05.03.2024 | 523,60 | 523,60 | 497,60 | 500,00 | -4,43% | 493,00 |
04.03.2024 | 528,80 | 528,80 | 521,60 | 523,20 | -0,72% | 174,00 |
01.03.2024 | 522,60 | 527,00 | 517,80 | 527,00 | 1,78% | 193,00 |
29.02.2024 | 509,80 | 519,00 | 506,40 | 517,80 | 1,61% | 119,00 |
28.02.2024 | 506,00 | 513,60 | 506,00 | 509,60 | 0,51% | 193,00 |
27.02.2024 | 517,40 | 524,40 | 506,80 | 507,00 | -2,05% | 385,00 |
26.02.2024 | 514,00 | 524,40 | 508,20 | 517,60 | 1,05% | 833,00 |
23.02.2024 | 494,10 | 513,80 | 494,10 | 512,20 | 3,16% | 479,00 |
22.02.2024 | 505,00 | 511,00 | 496,50 | 496,50 | 1,18% | 748,00 |
21.02.2024 | 501,60 | 502,00 | 485,00 | 490,70 | -1,47% | 569,00 |
20.02.2024 | 502,40 | 502,80 | 487,70 | 498,00 | -1,66% | 906,00 |
19.02.2024 | 500,40 | 507,60 | 500,00 | 506,40 | -0,12% | 886,00 |
16.02.2024 | 549,00 | 549,00 | 507,00 | 507,00 | -7,65% | 348,00 |
15.02.2024 | 560,60 | 566,00 | 549,00 | 549,00 | -2,35% | 118,00 |
14.02.2024 | 568,40 | 570,60 | 561,20 | 562,20 | -0,21% | 264,00 |
13.02.2024 | 565,20 | 571,00 | 555,00 | 563,40 | -0,88% | 432,00 |
12.02.2024 | 582,00 | 585,80 | 568,40 | 568,40 | -2,00% | 253,00 |
09.02.2024 | 569,20 | 580,00 | 569,20 | 580,00 | 1,40% | 208,00 |
08.02.2024 | 569,60 | 572,80 | 568,40 | 572,00 | -0,17% | 137,00 |
07.02.2024 | 561,40 | 576,00 | 561,40 | 573,00 | 1,42% | 251,00 |
06.02.2024 | 583,60 | 590,80 | 564,20 | 565,00 | -3,09% | 367,00 |
05.02.2024 | 588,00 | 592,80 | 582,60 | 583,00 | -0,88% | 805,00 |
02.02.2024 | 575,80 | 589,20 | 575,80 | 588,20 | 2,30% | 677,00 |
01.02.2024 | 570,00 | 575,00 | 570,00 | 575,00 | 1,41% | 123,00 |
31.01.2024 | 574,20 | 578,00 | 564,60 | 567,00 | -1,29% | 266,00 |
30.01.2024 | 578,80 | 582,40 | 574,40 | 574,40 | -1,34% | 371,00 |
29.01.2024 | 563,40 | 585,20 | 563,40 | 582,20 | 2,61% | 218,00 |
26.01.2024 | 576,00 | 576,00 | 567,00 | 567,40 | -0,77% | 238,00 |
25.01.2024 | 561,00 | 578,00 | 556,00 | 571,80 | 2,73% | 354,00 |
24.01.2024 | 549,40 | 561,60 | 548,00 | 556,60 | 0,07% | 297,00 |
23.01.2024 | 551,40 | 558,40 | 548,00 | 556,20 | -2,25% | 278,00 |
22.01.2024 | 560,20 | 569,00 | 560,20 | 569,00 | 1,79% | 200,00 |
19.01.2024 | 545,60 | 559,00 | 545,00 | 559,00 | 2,01% | 1.808,00 |
18.01.2024 | 541,40 | 548,00 | 541,40 | 548,00 | 0,59% | 308,00 |
17.01.2024 | 543,00 | 547,00 | 538,00 | 544,80 | -0,37% | 240,00 |
16.01.2024 | 541,80 | 546,80 | 541,80 | 546,80 | 1,56% | 89,00 |
15.01.2024 | 549,00 | 549,00 | 538,40 | 538,40 | -1,39% | 100,00 |
12.01.2024 | 540,40 | 546,00 | 540,40 | 546,00 | 0,37% | 193,00 |
11.01.2024 | 543,20 | 544,00 | 536,20 | 544,00 | 1,53% | 137,00 |
10.01.2024 | 535,80 | 540,00 | 534,00 | 535,80 | -0,04% | 114,00 |
09.01.2024 | 532,40 | 537,40 | 524,60 | 536,00 | 1,94% | 78,00 |
08.01.2024 | 514,00 | 525,80 | 510,00 | 525,80 | 2,10% | 742,00 |
05.01.2024 | 516,80 | 519,80 | 515,00 | 515,00 | -0,58% | 79,00 |
04.01.2024 | 521,60 | 522,20 | 518,00 | 518,00 | -1,26% | 107,00 |
03.01.2024 | 527,60 | 529,40 | 524,00 | 524,60 | -0,72% | 241,00 |
02.01.2024 | 540,00 | 542,40 | 527,20 | 528,40 | -2,08% | 505,00 |
29.12.2023 | 539,80 | 540,00 | 533,00 | 539,60 | 0,33% | 30,00 |
28.12.2023 | 536,60 | 537,80 | 535,40 | 537,80 | 0,00% | 100,00 |
27.12.2023 | 545,40 | 545,40 | 534,00 | 537,80 | -1,25% | 60,00 |
22.12.2023 | 546,40 | 548,20 | 541,60 | 544,60 | 0,37% | 303,00 |
21.12.2023 | 544,20 | 550,40 | 541,00 | 542,60 | -0,99% | 126,00 |
20.12.2023 | 554,40 | 554,40 | 545,20 | 548,00 | -0,29% | 171,00 |
19.12.2023 | 553,00 | 556,20 | 547,20 | 549,60 | 0,44% | 422,00 |
18.12.2023 | 542,00 | 547,40 | 533,40 | 547,20 | 2,59% | 140,00 |
15.12.2023 | 531,20 | 538,60 | 531,20 | 533,40 | 0,57% | 364,00 |
14.12.2023 | 540,20 | 556,00 | 525,00 | 530,40 | -7,92% | 853,00 |
13.12.2023 | 587,00 | 589,20 | 576,00 | 576,00 | -1,57% | 462,00 |
12.12.2023 | 580,40 | 585,20 | 576,40 | 585,20 | 0,72% | 264,00 |
11.12.2023 | 561,60 | 581,00 | 561,00 | 581,00 | 3,45% | 211,00 |
08.12.2023 | 562,20 | 568,80 | 559,00 | 561,60 | -0,25% | 131,00 |
07.12.2023 | 551,00 | 563,00 | 551,00 | 563,00 | 1,33% | 56,00 |
06.12.2023 | 559,00 | 562,00 | 554,20 | 555,60 | 0,22% | 82,00 |
05.12.2023 | 553,60 | 555,60 | 549,80 | 554,40 | 0,00% | 297,00 |
04.12.2023 | 564,20 | 564,20 | 552,80 | 554,40 | -1,39% | 169,00 |
01.12.2023 | 559,20 | 562,20 | 558,00 | 562,20 | 0,00% | 61,00 |
30.11.2023 | 564,20 | 569,40 | 562,20 | 562,20 | -0,95% | 121,00 |
29.11.2023 | 571,20 | 574,20 | 567,00 | 567,60 | 0,39% | 100,00 |
28.11.2023 | 567,60 | 569,60 | 558,80 | 565,40 | -0,56% | 80,00 |
27.11.2023 | 566,00 | 568,60 | 560,20 | 568,60 | 0,64% | 86,00 |
24.11.2023 | 570,60 | 571,40 | 562,20 | 565,00 | -0,88% | 236,00 |
23.11.2023 | 570,80 | 571,60 | 565,40 | 570,00 | -0,04% | 444,00 |
22.11.2023 | 554,00 | 573,00 | 554,00 | 570,20 | 1,53% | 322,00 |
21.11.2023 | 556,00 | 561,60 | 556,00 | 561,60 | 0,61% | 276,00 |
20.11.2023 | 553,60 | 561,00 | 550,00 | 558,20 | 0,65% | 425,00 |
17.11.2023 | 551,60 | 559,60 | 549,40 | 554,60 | 0,95% | 289,00 |
16.11.2023 | 551,80 | 551,80 | 546,20 | 549,40 | -0,47% | 89,00 |
15.11.2023 | 560,40 | 564,20 | 544,00 | 552,00 | -0,54% | 230,00 |
14.11.2023 | 549,80 | 563,40 | 549,00 | 555,00 | 0,11% | 299,00 |
13.11.2023 | 559,00 | 560,20 | 553,20 | 554,40 | -0,07% | 92,00 |
10.11.2023 | 539,40 | 557,00 | 538,40 | 554,80 | 1,57% | 106,00 |
09.11.2023 | 544,20 | 552,00 | 543,00 | 546,20 | -0,22% | 149,00 |
08.11.2023 | 548,40 | 552,20 | 544,80 | 547,40 | 0,29% | 283,00 |
07.11.2023 | 523,40 | 550,60 | 523,40 | 545,80 | 3,88% | 135,00 |