323,400€
0,54%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 322,05 | 324,90 | 321,48 | 323,42 | -0,08% | 25,00 |
| 25.04.2025 | 320,95 | 324,92 | 316,42 | 323,67 | 2,13% | 206,00 |
| 24.04.2025 | 308,77 | 317,05 | 307,02 | 316,92 | 2,02% | - |
| 23.04.2025 | 312,42 | 318,85 | 308,85 | 310,65 | 1,40% | - |
| 22.04.2025 | 299,52 | 307,92 | 298,55 | 306,35 | -0,09% | 29,00 |
| 17.04.2025 | 306,48 | 309,85 | 304,10 | 306,63 | 1,40% | 441,00 |
| 16.04.2025 | 304,98 | 309,30 | 299,17 | 302,40 | -2,63% | 44,00 |
| 15.04.2025 | 308,52 | 315,85 | 307,00 | 310,58 | 0,49% | 418,00 |
| 14.04.2025 | 312,30 | 320,05 | 306,75 | 309,08 | -0,52% | 70,00 |
| 11.04.2025 | 313,58 | 315,48 | 302,33 | 310,70 | -0,56% | 207,00 |
| 10.04.2025 | 332,45 | 335,02 | 305,02 | 312,45 | -6,03% | 68,00 |
| 09.04.2025 | 304,35 | 334,45 | 301,48 | 332,50 | 7,10% | 21,00 |
| 08.04.2025 | 313,45 | 322,40 | 304,27 | 310,45 | -0,52% | 401,00 |
| 07.04.2025 | 302,67 | 326,52 | 291,92 | 312,08 | -2,16% | 98,00 |
| 04.04.2025 | 329,52 | 334,00 | 318,73 | 318,95 | -4,20% | 44,00 |
| 03.04.2025 | 344,00 | 344,15 | 331,00 | 332,92 | -6,34% | 195,00 |
| 02.04.2025 | 354,30 | 357,42 | 348,30 | 355,45 | 0,10% | 48,00 |
| 01.04.2025 | 353,45 | 356,85 | 347,67 | 355,10 | 0,13% | 162,00 |
| 31.03.2025 | 352,52 | 355,35 | 346,75 | 354,63 | -0,27% | 154,00 |
| 28.03.2025 | 366,98 | 368,10 | 355,55 | 355,58 | -3,23% | - |
| 27.03.2025 | 369,55 | 371,83 | 364,08 | 367,42 | -0,74% | 22,00 |
| 26.03.2025 | 374,38 | 375,55 | 368,20 | 370,15 | -1,14% | 47,00 |
| 25.03.2025 | 365,02 | 374,42 | 363,23 | 374,42 | 2,59% | 14,00 |
| 24.03.2025 | 359,83 | 367,75 | 358,75 | 364,98 | 1,81% | 28,00 |
| 21.03.2025 | 362,40 | 363,13 | 352,55 | 358,50 | -0,31% | 1,00 |
| 20.03.2025 | 359,08 | 367,23 | 356,35 | 359,63 | 0,50% | 33,00 |
| 19.03.2025 | 360,40 | 363,10 | 355,63 | 357,85 | -0,01% | 44,00 |
| 18.03.2025 | 365,05 | 366,52 | 352,75 | 357,88 | -2,01% | 100,00 |
| 17.03.2025 | 359,40 | 366,13 | 355,17 | 365,20 | 1,08% | 83,00 |
| 14.03.2025 | 350,02 | 364,30 | 346,95 | 361,30 | 3,78% | 98,00 |
| 13.03.2025 | 384,90 | 385,70 | 345,17 | 348,15 | -10,62% | 186,00 |
| 12.03.2025 | 398,20 | 414,05 | 384,38 | 389,50 | -1,91% | 115,00 |
| 11.03.2025 | 400,15 | 404,00 | 395,05 | 397,10 | -1,42% | 124,00 |
| 10.03.2025 | 411,60 | 412,67 | 400,67 | 402,80 | -2,78% | 97,00 |
| 07.03.2025 | 410,50 | 416,77 | 406,38 | 414,30 | 0,50% | 10,00 |
| 06.03.2025 | 417,20 | 417,63 | 408,85 | 412,25 | -1,37% | 172,00 |
| 05.03.2025 | 423,45 | 423,75 | 412,60 | 417,98 | -0,61% | 118,00 |
| 04.03.2025 | 423,17 | 423,25 | 413,30 | 420,55 | 0,02% | 30,00 |
| 03.03.2025 | 422,25 | 427,17 | 418,63 | 420,48 | -0,52% | 63,00 |
| 28.02.2025 | 421,13 | 422,98 | 416,38 | 422,67 | 0,64% | 213,00 |
| 27.02.2025 | 423,38 | 426,55 | 419,90 | 420,00 | -0,23% | 20,00 |
| 26.02.2025 | 424,60 | 427,05 | 418,25 | 420,98 | -0,18% | - |
| 25.02.2025 | 423,55 | 425,73 | 417,88 | 421,75 | -0,71% | 54,00 |
| 24.02.2025 | 424,55 | 427,45 | 421,17 | 424,75 | 0,00% | 4,00 |
| 21.02.2025 | 433,42 | 434,95 | 421,20 | 424,75 | -1,87% | 222,00 |
| 20.02.2025 | 438,20 | 441,08 | 431,58 | 432,83 | -1,28% | 15,00 |
| 19.02.2025 | 443,48 | 445,40 | 436,98 | 438,42 | -1,28% | 27,00 |
| 18.02.2025 | 440,33 | 444,73 | 433,48 | 444,13 | 1,31% | 12,00 |
| 17.02.2025 | 439,27 | 441,80 | 434,23 | 438,38 | -0,06% | 129,00 |
| 14.02.2025 | 439,58 | 442,65 | 436,10 | 438,63 | -0,05% | - |
| 13.02.2025 | 446,77 | 448,38 | 437,23 | 438,85 | -1,43% | 74,00 |
| 12.02.2025 | 443,02 | 452,85 | 436,42 | 445,23 | 0,55% | 9,00 |
| 11.02.2025 | 437,63 | 446,02 | 433,30 | 442,80 | 1,17% | 103,00 |
| 10.02.2025 | 417,73 | 439,73 | 417,73 | 437,70 | 4,36% | 9,00 |
| 07.02.2025 | 420,48 | 424,40 | 418,35 | 419,40 | 0,07% | 321,00 |
| 06.02.2025 | 422,38 | 427,33 | 418,20 | 419,10 | -0,38% | 151,00 |
| 05.02.2025 | 421,40 | 426,90 | 418,88 | 420,70 | -0,75% | - |
| 04.02.2025 | 427,75 | 429,13 | 419,75 | 423,88 | -0,49% | 7,00 |
| 03.02.2025 | 418,05 | 430,25 | 411,52 | 425,98 | 1,04% | 87,00 |
| 31.01.2025 | 430,80 | 432,83 | 420,48 | 421,60 | -1,60% | 56,00 |
| 30.01.2025 | 425,58 | 430,67 | 420,80 | 428,48 | 1,00% | 60,00 |
| 29.01.2025 | 425,67 | 427,88 | 421,38 | 424,25 | -0,08% | 61,00 |
| 28.01.2025 | 421,63 | 427,65 | 413,55 | 424,60 | 1,51% | 176,00 |
| 27.01.2025 | 410,70 | 424,52 | 402,50 | 418,30 | 0,82% | 95,00 |
| 24.01.2025 | 418,25 | 420,10 | 414,30 | 414,90 | -1,16% | 103,00 |
| 23.01.2025 | 420,02 | 421,90 | 416,15 | 419,75 | -0,08% | 29,00 |
| 22.01.2025 | 421,17 | 421,85 | 415,85 | 420,08 | 0,32% | 161,00 |
| 21.01.2025 | 413,45 | 422,02 | 412,35 | 418,75 | 1,52% | 158,00 |
| 20.01.2025 | 419,23 | 421,45 | 412,48 | 412,48 | -1,43% | 245,00 |
| 17.01.2025 | 415,65 | 424,83 | 413,20 | 418,48 | 0,97% | 101,00 |
| 16.01.2025 | 407,27 | 416,25 | 406,02 | 414,45 | 2,26% | 79,00 |
| 15.01.2025 | 401,60 | 410,73 | 401,60 | 405,30 | 1,17% | 33,00 |
| 14.01.2025 | 399,65 | 401,40 | 394,73 | 400,60 | 0,21% | 100,00 |
| 13.01.2025 | 396,60 | 401,70 | 391,90 | 399,75 | 0,90% | 171,00 |
| 10.01.2025 | 408,55 | 409,10 | 396,02 | 396,20 | -3,15% | 319,00 |
| 09.01.2025 | 406,67 | 409,75 | 404,35 | 409,08 | 0,59% | 58,00 |
| 08.01.2025 | 407,38 | 410,13 | 403,98 | 406,67 | -0,47% | 194,00 |
| 07.01.2025 | 413,55 | 418,67 | 406,52 | 408,60 | -1,55% | 114,00 |
| 06.01.2025 | 419,25 | 420,83 | 411,95 | 415,02 | -0,64% | 159,00 |
| 03.01.2025 | 431,67 | 433,45 | 413,95 | 417,70 | -2,82% | 81,00 |
| 02.01.2025 | 429,33 | 437,38 | 428,17 | 429,80 | 1,25% | 241,00 |
| 30.12.2024 | 427,50 | 429,10 | 424,05 | 424,48 | -0,90% | 10,00 |
| 27.12.2024 | 430,67 | 432,70 | 423,50 | 428,35 | -0,19% | 54,00 |
| 23.12.2024 | 433,95 | 434,08 | 426,25 | 429,15 | 0,08% | 238,00 |
| 20.12.2024 | 420,73 | 432,15 | 413,40 | 428,80 | 1,64% | 444,00 |
| 19.12.2024 | 426,20 | 432,77 | 421,67 | 421,90 | -0,89% | 148,00 |
| 18.12.2024 | 433,90 | 436,17 | 425,63 | 425,70 | -1,94% | 105,00 |
| 17.12.2024 | 437,95 | 443,15 | 431,40 | 434,13 | -1,17% | 75,00 |
| 16.12.2024 | 442,40 | 451,15 | 438,85 | 439,25 | -1,05% | 116,00 |
| 13.12.2024 | 456,50 | 457,58 | 435,27 | 443,92 | -2,08% | 466,00 |
| 12.12.2024 | 474,48 | 475,67 | 449,52 | 453,38 | -13,44% | 509,00 |
| 11.12.2024 | 520,50 | 525,25 | 515,70 | 523,75 | 0,76% | 691,00 |
| 10.12.2024 | 519,25 | 526,45 | 517,00 | 519,80 | 0,09% | 32,00 |
| 09.12.2024 | 524,90 | 528,30 | 517,25 | 519,35 | -0,75% | 175,00 |
| 06.12.2024 | 508,50 | 524,80 | 508,50 | 523,30 | 2,93% | 165,00 |
| 05.12.2024 | 510,80 | 511,95 | 500,80 | 508,40 | -0,36% | 4,00 |
| 04.12.2024 | 496,48 | 514,60 | 496,15 | 510,25 | 3,89% | 196,00 |
| 03.12.2024 | 493,35 | 494,60 | 479,52 | 491,13 | -0,09% | 65,00 |
| 02.12.2024 | 489,00 | 495,15 | 486,83 | 491,58 | 0,80% | 142,00 |
| 29.11.2024 | 487,63 | 494,98 | 485,95 | 487,65 | -0,17% | 14,00 |