424,700€
-2,52%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 459,95 | 469,55 | 455,15 | 469,55 | 5,93% | 631,00 |
| 05.11.2024 | 441,20 | 444,85 | 441,20 | 443,25 | 0,59% | 223,00 |
| 04.11.2024 | 443,05 | 446,35 | 440,65 | 440,65 | -0,70% | 354,00 |
| 01.11.2024 | 438,75 | 446,75 | 438,75 | 443,75 | 1,35% | 82,00 |
| 31.10.2024 | 443,75 | 447,75 | 437,85 | 437,85 | -2,80% | 757,00 |
| 30.10.2024 | 447,30 | 450,45 | 446,05 | 450,45 | 0,30% | 127,00 |
| 29.10.2024 | 444,65 | 449,10 | 444,25 | 449,10 | 0,68% | 247,00 |
| 28.10.2024 | 454,00 | 454,00 | 446,05 | 446,05 | -0,28% | 199,00 |
| 25.10.2024 | 445,70 | 449,45 | 445,30 | 447,30 | 0,39% | 191,00 |
| 24.10.2024 | 449,15 | 453,25 | 445,55 | 445,55 | -0,98% | 215,00 |
| 23.10.2024 | 454,15 | 459,40 | 449,95 | 449,95 | -0,56% | 674,00 |
| 22.10.2024 | 455,10 | 460,60 | 452,50 | 452,50 | -1,81% | 160,00 |
| 21.10.2024 | 455,70 | 460,95 | 453,65 | 460,85 | 0,70% | 292,00 |
| 18.10.2024 | 461,95 | 461,95 | 457,05 | 457,65 | -0,23% | 406,00 |
| 17.10.2024 | 462,05 | 468,50 | 458,70 | 458,70 | -0,70% | 340,00 |
| 16.10.2024 | 470,90 | 470,90 | 461,40 | 461,95 | -1,26% | 212,00 |
| 15.10.2024 | 470,40 | 474,10 | 466,10 | 467,85 | 0,78% | 605,00 |
| 14.10.2024 | 452,85 | 468,95 | 451,10 | 464,25 | 0,48% | 423,00 |
| 11.10.2024 | 457,50 | 463,25 | 457,50 | 462,05 | 0,66% | 313,00 |
| 10.10.2024 | 449,65 | 459,00 | 449,65 | 459,00 | 1,64% | 357,00 |
| 09.10.2024 | 453,00 | 453,95 | 449,40 | 451,60 | 1,06% | 409,00 |
| 08.10.2024 | 445,50 | 446,85 | 440,50 | 446,85 | -0,20% | 259,00 |
| 07.10.2024 | 459,65 | 463,95 | 447,75 | 447,75 | -3,15% | 295,00 |
| 04.10.2024 | 453,85 | 464,30 | 453,85 | 462,30 | 0,81% | 166,00 |
| 03.10.2024 | 455,65 | 458,60 | 452,25 | 458,60 | -0,50% | 11,00 |
| 02.10.2024 | 450,95 | 461,05 | 450,95 | 460,90 | 0,79% | 570,00 |
| 01.10.2024 | 466,90 | 468,00 | 455,00 | 457,30 | -0,71% | 2.425,00 |
| 30.09.2024 | 458,45 | 463,40 | 458,20 | 460,55 | -0,38% | 560,00 |