213,025€
6,52%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 202,75 | 212,00 | 202,75 | 211,70 | 5,86% | 297,00 |
| 14.05.2026 | 201,00 | 204,15 | 199,98 | 199,98 | 0,08% | 60,00 |
| 13.05.2026 | 205,20 | 206,55 | 199,80 | 199,82 | -3,00% | 170,00 |
| 12.05.2026 | 207,60 | 211,20 | 206,00 | 206,00 | -1,36% | 213,00 |
| 11.05.2026 | 216,10 | 216,10 | 208,85 | 208,85 | -2,50% | 143,00 |
| 08.05.2026 | 215,95 | 217,85 | 210,15 | 214,20 | -2,08% | 325,00 |
| 07.05.2026 | 211,80 | 219,70 | 211,80 | 218,75 | 1,91% | 333,00 |
| 06.05.2026 | 215,45 | 216,60 | 214,25 | 214,65 | -0,79% | 303,00 |
| 05.05.2026 | 216,10 | 218,75 | 216,10 | 216,35 | -0,76% | 432,00 |
| 04.05.2026 | 214,30 | 218,00 | 211,30 | 218,00 | 5,62% | 405,00 |
| 30.04.2026 | 205,25 | 206,40 | 203,45 | 206,40 | -0,31% | 74,00 |
| 29.04.2026 | 206,70 | 207,75 | 205,20 | 207,05 | -0,36% | 211,00 |
| 28.04.2026 | 202,65 | 207,80 | 202,65 | 207,80 | 0,90% | 216,00 |
| 27.04.2026 | 210,20 | 210,20 | 204,60 | 205,95 | -0,12% | 138,00 |
| 24.04.2026 | 205,55 | 207,90 | 204,25 | 206,20 | 1,08% | 377,00 |
| 23.04.2026 | 212,65 | 214,90 | 202,30 | 204,00 | -6,68% | 447,00 |
| 22.04.2026 | 214,60 | 219,00 | 214,60 | 218,60 | 1,44% | 546,00 |
| 21.04.2026 | 211,00 | 215,50 | 209,60 | 215,50 | 2,06% | 116,00 |
| 20.04.2026 | 207,65 | 212,40 | 205,40 | 211,15 | 1,56% | 328,00 |
| 17.04.2026 | 210,95 | 215,00 | 207,80 | 207,90 | -1,12% | 247,00 |
| 16.04.2026 | 207,90 | 213,95 | 207,90 | 210,25 | 0,98% | 136,00 |
| 15.04.2026 | 201,90 | 208,20 | 199,00 | 208,20 | 4,98% | 1.406,00 |
| 14.04.2026 | 206,20 | 206,20 | 198,32 | 198,32 | -2,64% | 434,00 |
| 13.04.2026 | 192,60 | 203,70 | 191,46 | 203,70 | 5,79% | 389,00 |
| 10.04.2026 | 195,12 | 197,84 | 192,18 | 192,56 | -1,25% | 408,00 |
| 09.04.2026 | 203,95 | 205,80 | 195,00 | 195,00 | -5,96% | 1.224,00 |
| 08.04.2026 | 209,10 | 212,35 | 207,35 | 207,35 | -0,34% | 123,00 |
| 07.04.2026 | 211,00 | 211,00 | 207,70 | 208,05 | -0,64% | 79,00 |
| 02.04.2026 | 209,05 | 209,40 | 206,05 | 209,40 | -0,10% | 57,00 |
| 01.04.2026 | 210,55 | 210,90 | 209,60 | 209,60 | 0,14% | 45,00 |
| 31.03.2026 | 210,60 | 212,30 | 209,05 | 209,30 | -0,62% | 155,00 |
| 30.03.2026 | 205,40 | 210,60 | 203,30 | 210,60 | 2,98% | 159,00 |
| 27.03.2026 | 210,30 | 210,30 | 204,10 | 204,50 | -2,01% | 208,00 |
| 26.03.2026 | 203,60 | 211,00 | 201,10 | 208,70 | 1,48% | 669,00 |
| 25.03.2026 | 209,00 | 209,00 | 204,40 | 205,65 | 0,07% | 256,00 |
| 24.03.2026 | 211,60 | 211,85 | 205,50 | 205,50 | -3,25% | 139,00 |
| 23.03.2026 | 211,80 | 216,80 | 211,70 | 212,40 | -1,03% | 543,00 |
| 20.03.2026 | 212,25 | 214,90 | 209,45 | 214,60 | 1,32% | 573,00 |
| 19.03.2026 | 213,60 | 214,70 | 211,80 | 211,80 | -1,30% | 409,00 |
| 18.03.2026 | 220,70 | 221,00 | 214,60 | 214,60 | -2,90% | 317,00 |
| 17.03.2026 | 218,10 | 224,30 | 218,10 | 221,00 | 0,57% | 297,00 |
| 16.03.2026 | 220,90 | 221,85 | 214,00 | 219,75 | 0,18% | 306,00 |
| 13.03.2026 | 215,00 | 223,45 | 214,90 | 219,35 | -0,63% | 239,00 |
| 12.03.2026 | 233,90 | 237,75 | 219,90 | 220,75 | -6,00% | 196,00 |
| 11.03.2026 | 238,65 | 240,45 | 234,85 | 234,85 | -0,84% | 48,00 |
| 10.03.2026 | 243,05 | 243,40 | 232,50 | 236,85 | -2,43% | 276,00 |
| 09.03.2026 | 243,65 | 244,45 | 240,30 | 242,75 | 0,91% | 393,00 |
| 06.03.2026 | 241,60 | 244,15 | 238,30 | 240,55 | -0,99% | 25,00 |
| 05.03.2026 | 236,95 | 243,05 | 234,55 | 242,95 | 3,40% | 292,00 |
| 04.03.2026 | 231,55 | 236,20 | 231,55 | 234,95 | 0,64% | 700,00 |
| 03.03.2026 | 223,10 | 233,45 | 220,10 | 233,45 | 3,55% | 441,00 |
| 02.03.2026 | 221,00 | 225,45 | 218,60 | 225,45 | 2,08% | 321,00 |
| 27.02.2026 | 216,90 | 220,85 | 215,05 | 220,85 | 0,32% | 296,00 |
| 26.02.2026 | 218,00 | 221,20 | 216,10 | 220,15 | 1,50% | 951,00 |
| 25.02.2026 | 217,10 | 217,25 | 215,15 | 216,90 | -0,39% | 401,00 |
| 24.02.2026 | 211,35 | 218,25 | 208,00 | 217,75 | 4,04% | 257,00 |
| 23.02.2026 | 218,95 | 218,95 | 208,00 | 209,30 | -4,25% | 1.162,00 |
| 20.02.2026 | 222,20 | 222,20 | 214,60 | 218,60 | -0,43% | 186,00 |
| 19.02.2026 | 224,05 | 225,10 | 219,55 | 219,55 | -0,41% | 85,00 |
| 18.02.2026 | 219,60 | 221,60 | 219,35 | 220,45 | 0,20% | 342,00 |
| 17.02.2026 | 221,10 | 223,25 | 219,60 | 220,00 | -1,48% | 55,00 |
| 16.02.2026 | 225,25 | 225,25 | 223,00 | 223,30 | 0,07% | 142,00 |
| 13.02.2026 | 219,60 | 223,15 | 217,95 | 223,15 | 4,69% | 420,00 |
| 12.02.2026 | 216,50 | 218,30 | 212,00 | 213,15 | -2,22% | 317,00 |
| 11.02.2026 | 225,00 | 225,00 | 215,80 | 218,00 | -3,11% | 1.027,00 |
| 10.02.2026 | 225,20 | 227,20 | 221,40 | 225,00 | 0,33% | 811,00 |
| 09.02.2026 | 229,05 | 229,05 | 224,25 | 224,25 | -0,77% | 448,00 |
| 06.02.2026 | 226,85 | 230,40 | 225,90 | 226,00 | -1,14% | 651,00 |
| 05.02.2026 | 234,90 | 239,75 | 228,60 | 228,60 | -4,23% | 777,00 |
| 04.02.2026 | 229,00 | 238,75 | 226,10 | 238,70 | 3,71% | 490,00 |
| 03.02.2026 | 247,85 | 247,85 | 230,15 | 230,15 | -7,70% | 620,00 |
| 02.02.2026 | 246,00 | 251,00 | 245,00 | 249,35 | 0,95% | 401,00 |
| 30.01.2026 | 243,20 | 247,90 | 241,30 | 247,00 | 1,48% | 341,00 |
| 29.01.2026 | 245,85 | 248,65 | 238,75 | 243,40 | -3,18% | 384,00 |
| 28.01.2026 | 247,80 | 251,50 | 246,95 | 251,40 | 1,49% | 599,00 |
| 27.01.2026 | 256,55 | 258,70 | 245,00 | 247,70 | -3,64% | 320,00 |
| 26.01.2026 | 255,00 | 257,30 | 253,00 | 257,05 | 0,80% | 559,00 |
| 23.01.2026 | 255,75 | 257,40 | 254,95 | 255,00 | 0,18% | 398,00 |
| 22.01.2026 | 253,50 | 256,55 | 250,30 | 254,55 | 2,95% | 405,00 |
| 21.01.2026 | 247,60 | 248,45 | 246,85 | 247,25 | -0,32% | 148,00 |
| 20.01.2026 | 251,45 | 251,60 | 246,00 | 248,05 | -1,45% | 459,00 |
| 19.01.2026 | 252,50 | 253,60 | 250,50 | 251,70 | -2,27% | 479,00 |
| 16.01.2026 | 261,95 | 263,45 | 255,00 | 257,55 | -1,42% | 580,00 |
| 15.01.2026 | 260,50 | 263,35 | 260,05 | 261,25 | 0,10% | 619,00 |
| 14.01.2026 | 265,20 | 267,70 | 260,30 | 261,00 | -1,55% | 1.118,00 |
| 13.01.2026 | 280,30 | 280,55 | 265,00 | 265,10 | -5,84% | 793,00 |
| 12.01.2026 | 286,25 | 286,25 | 278,60 | 281,55 | -1,54% | 473,00 |
| 09.01.2026 | 289,60 | 290,55 | 285,00 | 285,95 | -2,79% | 623,00 |
| 08.01.2026 | 287,05 | 294,15 | 287,05 | 294,15 | 1,78% | 461,00 |
| 07.01.2026 | 288,65 | 289,00 | 285,95 | 289,00 | 0,93% | 164,00 |
| 06.01.2026 | 282,10 | 287,30 | 280,65 | 286,35 | 1,01% | 198,00 |
| 05.01.2026 | 282,15 | 285,30 | 280,00 | 283,50 | -0,89% | 1.297,00 |
| 02.01.2026 | 301,65 | 301,65 | 286,05 | 286,05 | -4,15% | 167,00 |
| 30.12.2025 | 298,45 | 298,70 | 298,45 | 298,45 | -0,65% | 71,00 |
| 29.12.2025 | 300,40 | 301,35 | 297,95 | 300,40 | 0,43% | 323,00 |
| 23.12.2025 | 303,00 | 304,80 | 299,10 | 299,10 | -1,76% | 238,00 |
| 22.12.2025 | 305,60 | 305,75 | 301,60 | 304,45 | 0,84% | 572,00 |
| 19.12.2025 | 302,75 | 304,25 | 301,55 | 301,90 | -0,44% | 531,00 |
| 18.12.2025 | 303,08 | 304,65 | 299,75 | 303,23 | 0,37% | 503,00 |
| 17.12.2025 | 299,25 | 302,80 | 295,45 | 302,10 | 1,55% | 607,00 |