358,750€
-1,85%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 363,30 | 367,45 | 357,90 | 359,40 | -1,67% | 469,00 |
| 22.05.2025 | 363,75 | 367,20 | 363,75 | 365,50 | -0,33% | 443,00 |
| 21.05.2025 | 364,60 | 372,25 | 363,65 | 366,70 | -0,89% | 779,00 |
| 20.05.2025 | 375,65 | 375,65 | 368,70 | 370,00 | -1,00% | 615,00 |
| 19.05.2025 | 370,00 | 375,00 | 365,90 | 373,75 | 0,48% | 549,00 |
| 16.05.2025 | 359,35 | 374,35 | 359,35 | 371,95 | 3,39% | 393,00 |
| 15.05.2025 | 357,40 | 359,75 | 353,40 | 359,75 | 1,12% | 218,00 |
| 14.05.2025 | 354,00 | 356,90 | 351,15 | 355,75 | -0,27% | 354,00 |
| 13.05.2025 | 356,15 | 357,65 | 352,80 | 356,70 | 0,13% | 384,00 |
| 12.05.2025 | 346,30 | 360,10 | 346,30 | 356,25 | 4,18% | 869,00 |
| 09.05.2025 | 344,30 | 344,30 | 340,55 | 341,95 | -0,61% | 241,00 |
| 08.05.2025 | 345,65 | 348,35 | 341,00 | 344,05 | 1,40% | 307,00 |
| 07.05.2025 | 338,35 | 339,30 | 335,25 | 339,30 | -0,13% | 341,00 |
| 06.05.2025 | 335,00 | 339,75 | 331,80 | 339,75 | 0,40% | 567,00 |
| 05.05.2025 | 338,45 | 338,45 | 332,60 | 338,40 | 0,04% | 366,00 |
| 02.05.2025 | 333,00 | 338,25 | 330,90 | 338,25 | 3,81% | 334,00 |
| 30.04.2025 | 326,30 | 328,20 | 320,40 | 325,85 | 0,15% | 527,00 |
| 29.04.2025 | 322,45 | 327,20 | 319,70 | 325,35 | 0,20% | 430,00 |
| 28.04.2025 | 323,85 | 324,70 | 320,35 | 324,70 | -0,05% | 140,00 |
| 25.04.2025 | 320,00 | 324,85 | 316,40 | 324,85 | 3,14% | 406,00 |
| 24.04.2025 | 311,05 | 316,15 | 306,45 | 314,95 | 1,04% | 605,00 |
| 23.04.2025 | 313,60 | 316,45 | 310,10 | 311,70 | 3,01% | 339,00 |
| 22.04.2025 | 300,70 | 302,60 | 300,30 | 302,60 | -1,59% | 496,00 |
| 17.04.2025 | 304,95 | 308,10 | 303,55 | 307,50 | 2,84% | 846,00 |
| 16.04.2025 | 306,05 | 310,60 | 299,00 | 299,00 | -3,53% | 1.435,00 |
| 15.04.2025 | 311,05 | 312,25 | 307,45 | 309,95 | 0,44% | 445,00 |
| 14.04.2025 | 310,05 | 324,10 | 308,60 | 308,60 | -0,58% | 447,00 |
| 11.04.2025 | 311,65 | 312,10 | 302,45 | 310,40 | -1,05% | 528,00 |
| 10.04.2025 | 335,05 | 335,15 | 312,00 | 313,70 | -5,11% | 1.859,00 |
| 09.04.2025 | 305,00 | 332,00 | 302,05 | 330,60 | 6,30% | 596,00 |
| 08.04.2025 | 315,40 | 321,60 | 311,00 | 311,00 | 0,47% | 1.041,00 |
| 07.04.2025 | 301,25 | 318,00 | 292,40 | 309,55 | -3,55% | 1.874,00 |
| 04.04.2025 | 331,50 | 331,50 | 319,25 | 320,95 | -3,88% | 3.026,00 |
| 03.04.2025 | 340,00 | 345,55 | 331,45 | 333,90 | -5,29% | 1.795,00 |
| 02.04.2025 | 352,15 | 355,20 | 349,25 | 352,55 | 0,24% | 1.395,00 |
| 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 |