233,450€
-0,66%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 232,60 | 234,02 | 230,50 | 233,63 | -0,59% | 6,00 |
| 13.08.2026 | 225,90 | 235,00 | 222,55 | 235,00 | 5,95% | 336,00 |
| 12.08.2026 | 230,40 | 230,40 | 221,80 | 221,80 | -3,67% | 333,00 |
| 11.08.2026 | 233,75 | 236,45 | 230,25 | 230,25 | -2,19% | 337,00 |
| 10.08.2026 | 226,20 | 236,25 | 226,20 | 235,40 | 1,18% | 407,00 |
| 07.08.2026 | 224,90 | 232,65 | 224,00 | 232,65 | 4,89% | 124,00 |
| 06.08.2026 | 218,70 | 221,80 | 214,95 | 221,80 | -0,29% | 112,00 |
| 05.08.2026 | 224,90 | 225,50 | 221,05 | 222,45 | 0,45% | 67,00 |
| 04.08.2026 | 221,05 | 221,45 | 212,60 | 221,45 | -0,07% | 82,00 |
| 03.08.2026 | 218,05 | 224,60 | 216,00 | 221,60 | 3,21% | 115,00 |
| 31.07.2026 | 211,50 | 214,70 | 210,00 | 214,70 | 0,23% | 150,00 |
| 30.07.2026 | 231,10 | 231,10 | 213,55 | 214,20 | -7,17% | 173,00 |
| 29.07.2026 | 220,65 | 231,15 | 215,95 | 230,75 | 3,64% | 503,00 |
| 28.07.2026 | 209,35 | 222,65 | 209,35 | 222,65 | 5,02% | 449,00 |
| 27.07.2026 | 196,34 | 212,00 | 196,04 | 212,00 | 8,19% | 89,00 |
| 24.07.2026 | 185,36 | 196,12 | 185,36 | 195,96 | 4,39% | 241,00 |
| 23.07.2026 | 193,08 | 194,06 | 187,72 | 187,72 | -2,42% | 290,00 |
| 22.07.2026 | 198,02 | 200,90 | 192,38 | 192,38 | -3,31% | 116,00 |
| 21.07.2026 | 199,54 | 201,95 | 194,50 | 198,96 | -0,77% | 620,00 |
| 20.07.2026 | 209,00 | 209,10 | 200,50 | 200,50 | -2,08% | 307,00 |
| 17.07.2026 | 200,50 | 204,75 | 200,10 | 204,75 | -0,12% | 146,00 |
| 16.07.2026 | 197,80 | 205,00 | 193,96 | 205,00 | 3,64% | 214,00 |
| 15.07.2026 | 191,52 | 198,92 | 191,04 | 197,80 | 2,49% | 655,00 |
| 14.07.2026 | 199,28 | 199,28 | 189,76 | 193,00 | -1,15% | 190,00 |
| 13.07.2026 | 194,56 | 196,34 | 194,56 | 195,24 | -1,09% | 62,00 |
| 10.07.2026 | 194,00 | 198,00 | 194,00 | 197,40 | 2,09% | 304,00 |
| 09.07.2026 | 191,84 | 194,60 | 185,20 | 193,36 | 0,21% | 536,00 |
| 08.07.2026 | 195,00 | 195,00 | 190,18 | 192,96 | -2,30% | 482,00 |
| 07.07.2026 | 190,34 | 201,60 | 190,00 | 197,50 | 3,46% | 1.003,00 |
| 06.07.2026 | 191,78 | 192,00 | 187,98 | 190,90 | -0,42% | 748,00 |
| 03.07.2026 | 190,16 | 191,94 | 188,54 | 191,70 | -0,98% | 505,00 |
| 02.07.2026 | 187,06 | 193,62 | 185,68 | 193,60 | 4,12% | 1.446,00 |
| 01.07.2026 | 178,52 | 187,02 | 178,42 | 185,94 | 4,61% | 188,00 |
| 30.06.2026 | 183,50 | 183,50 | 177,00 | 177,74 | -2,27% | 174,00 |
| 29.06.2026 | 179,96 | 182,32 | 177,00 | 181,86 | 3,20% | 402,00 |
| 26.06.2026 | 170,34 | 176,30 | 169,92 | 176,22 | 2,68% | 297,00 |
| 25.06.2026 | 172,00 | 173,86 | 169,36 | 171,62 | -1,31% | 350,00 |
| 24.06.2026 | 176,48 | 176,48 | 171,60 | 173,90 | -0,64% | 569,00 |
| 23.06.2026 | 168,84 | 175,24 | 168,72 | 175,02 | 2,97% | 193,00 |
| 22.06.2026 | 172,46 | 172,72 | 168,00 | 169,98 | -0,65% | 4.007,00 |
| 19.06.2026 | 171,84 | 171,84 | 169,56 | 171,10 | 0,13% | 1.115,00 |
| 18.06.2026 | 172,50 | 173,06 | 167,68 | 170,88 | -0,45% | 1.722,00 |
| 17.06.2026 | 178,66 | 179,76 | 171,66 | 171,66 | -3,70% | 401,00 |
| 16.06.2026 | 179,14 | 179,44 | 177,12 | 178,26 | 0,10% | 550,00 |
| 15.06.2026 | 178,70 | 182,28 | 176,58 | 178,08 | 0,30% | 1.216,00 |
| 12.06.2026 | 179,24 | 182,58 | 171,74 | 177,54 | -6,03% | 4.878,00 |
| 11.06.2026 | 201,75 | 202,85 | 188,94 | 188,94 | -7,02% | 1.026,00 |
| 10.06.2026 | 205,25 | 205,25 | 200,95 | 203,20 | -0,97% | 301,00 |
| 09.06.2026 | 210,70 | 210,70 | 203,45 | 205,20 | -4,04% | 307,00 |
| 08.06.2026 | 216,15 | 217,65 | 213,85 | 213,85 | -1,97% | 615,00 |
| 05.06.2026 | 220,55 | 224,55 | 217,00 | 218,15 | -3,94% | 344,00 |
| 04.06.2026 | 218,60 | 227,10 | 218,60 | 227,10 | 2,55% | 47,00 |
| 03.06.2026 | 224,00 | 224,05 | 220,00 | 221,45 | -1,90% | 830,00 |
| 02.06.2026 | 233,85 | 235,15 | 224,25 | 225,75 | -4,63% | 2.023,00 |
| 01.06.2026 | 232,95 | 237,65 | 228,55 | 236,70 | 6,57% | 1.279,00 |
| 29.05.2026 | 208,05 | 222,10 | 207,95 | 222,10 | 7,24% | 1.153,00 |
| 28.05.2026 | 206,25 | 209,85 | 206,25 | 207,10 | 1,59% | 280,00 |
| 27.05.2026 | 207,00 | 207,40 | 203,70 | 203,85 | -1,92% | 264,00 |
| 26.05.2026 | 209,60 | 210,75 | 207,85 | 207,85 | -1,61% | 234,00 |
| 25.05.2026 | 211,10 | 212,65 | 211,00 | 211,25 | 0,19% | 80,00 |
| 22.05.2026 | 212,10 | 214,75 | 209,35 | 210,85 | 0,24% | 191,00 |
| 21.05.2026 | 215,00 | 216,60 | 210,35 | 210,35 | -2,80% | 405,00 |
| 20.05.2026 | 220,90 | 220,90 | 214,80 | 216,40 | -1,41% | 1.121,00 |
| 19.05.2026 | 220,30 | 224,85 | 217,65 | 219,50 | -0,07% | 2.992,00 |
| 18.05.2026 | 212,70 | 219,65 | 211,00 | 219,65 | 3,76% | 938,00 |
| 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 |