213,125€
-0,57%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 213,35 | 218,52 | 211,65 | 213,13 | -0,78% | 662,00 |
| 20.03.2026 | 213,68 | 215,58 | 208,90 | 214,80 | 1,11% | 507,00 |
| 19.03.2026 | 214,80 | 218,02 | 211,40 | 212,45 | -0,99% | 1.177,00 |
| 18.03.2026 | 221,45 | 221,77 | 213,13 | 214,58 | -2,86% | 2.901,00 |
| 17.03.2026 | 219,02 | 224,68 | 218,45 | 220,90 | 0,68% | 2.074,00 |
| 16.03.2026 | 220,00 | 223,08 | 212,73 | 219,40 | 0,23% | 2.082,00 |
| 13.03.2026 | 215,05 | 223,83 | 214,00 | 218,90 | 0,05% | 1.716,00 |
| 12.03.2026 | 235,48 | 239,55 | 215,88 | 218,80 | -7,51% | 499,00 |
| 11.03.2026 | 237,48 | 241,88 | 232,80 | 236,58 | -0,12% | 683,00 |
| 10.03.2026 | 242,77 | 245,50 | 230,85 | 236,85 | -2,41% | 826,00 |
| 09.03.2026 | 241,98 | 246,00 | 240,30 | 242,70 | -0,72% | 5.107,00 |
| 06.03.2026 | 243,35 | 244,45 | 238,13 | 244,45 | 0,70% | 1.769,00 |
| 05.03.2026 | 236,43 | 245,98 | 235,02 | 242,75 | 3,45% | 1.667,00 |
| 04.03.2026 | 233,02 | 237,90 | 231,90 | 234,65 | 0,61% | 2.449,00 |
| 03.03.2026 | 221,90 | 235,15 | 220,40 | 233,23 | 4,49% | 13.961,00 |
| 02.03.2026 | 219,88 | 225,75 | 218,83 | 223,20 | 0,50% | 1.388,00 |
| 27.02.2026 | 218,15 | 222,23 | 214,43 | 222,10 | 1,25% | 939,00 |
| 26.02.2026 | 217,02 | 223,00 | 216,90 | 219,35 | 0,43% | 906,00 |
| 25.02.2026 | 216,05 | 218,45 | 212,90 | 218,40 | 0,78% | 1.778,00 |
| 24.02.2026 | 210,23 | 219,15 | 207,70 | 216,70 | 3,55% | 1.596,00 |
| 23.02.2026 | 217,95 | 218,15 | 207,55 | 209,27 | -4,63% | 2.589,00 |
| 20.02.2026 | 221,27 | 222,43 | 215,15 | 219,43 | -0,36% | 210,00 |
| 19.02.2026 | 223,90 | 226,02 | 218,88 | 220,23 | -1,38% | 62,00 |
| 18.02.2026 | 220,73 | 223,55 | 217,73 | 223,30 | 1,57% | 746,00 |
| 17.02.2026 | 222,15 | 227,58 | 216,68 | 219,85 | -1,96% | 444,00 |
| 16.02.2026 | 223,77 | 225,65 | 222,30 | 224,25 | 0,88% | 1.217,00 |
| 13.02.2026 | 220,85 | 223,30 | 217,08 | 222,30 | 0,82% | 198,00 |
| 12.02.2026 | 217,75 | 221,25 | 211,45 | 220,50 | 1,81% | 1.048,00 |
| 11.02.2026 | 222,90 | 224,45 | 215,60 | 216,58 | -2,67% | 3.502,00 |
| 10.02.2026 | 224,05 | 227,40 | 221,23 | 222,52 | -0,68% | 1.300,00 |
| 09.02.2026 | 227,85 | 228,77 | 220,85 | 224,05 | -1,28% | 2.366,00 |
| 06.02.2026 | 226,40 | 232,58 | 224,48 | 226,95 | -0,77% | 1.866,00 |
| 05.02.2026 | 237,77 | 239,10 | 228,08 | 228,70 | -3,51% | 3.291,00 |
| 04.02.2026 | 231,18 | 239,60 | 223,63 | 237,02 | 3,14% | 1.456,00 |
| 03.02.2026 | 247,83 | 248,43 | 229,43 | 229,80 | -7,54% | 1.546,00 |
| 02.02.2026 | 244,70 | 253,30 | 244,58 | 248,55 | 0,42% | 856,00 |
| 30.01.2026 | 243,95 | 248,23 | 242,60 | 247,50 | 1,62% | 495,00 |
| 29.01.2026 | 247,00 | 247,60 | 238,25 | 243,55 | -2,86% | 1.192,00 |
| 28.01.2026 | 249,13 | 254,55 | 246,73 | 250,73 | 1,43% | 1.152,00 |
| 27.01.2026 | 257,42 | 258,08 | 244,88 | 247,20 | -3,59% | 700,00 |
| 26.01.2026 | 253,75 | 257,92 | 253,23 | 256,40 | 0,75% | 293,00 |
| 23.01.2026 | 256,17 | 258,67 | 253,15 | 254,50 | -0,20% | 690,00 |
| 22.01.2026 | 252,73 | 257,23 | 251,08 | 255,00 | 1,41% | 828,00 |
| 21.01.2026 | 248,85 | 251,93 | 246,38 | 251,45 | 1,51% | 367,00 |
| 20.01.2026 | 250,55 | 251,88 | 245,98 | 247,70 | -1,79% | 674,00 |
| 19.01.2026 | 251,40 | 253,18 | 250,55 | 252,23 | -1,19% | 691,00 |
| 16.01.2026 | 262,38 | 263,90 | 254,63 | 255,27 | -2,58% | 1.197,00 |
| 15.01.2026 | 261,48 | 263,40 | 259,95 | 262,02 | 0,20% | 2.124,00 |
| 14.01.2026 | 266,45 | 267,65 | 259,92 | 261,50 | -1,74% | 1.037,00 |
| 13.01.2026 | 281,63 | 281,65 | 264,42 | 266,13 | -5,27% | 1.905,00 |
| 12.01.2026 | 284,83 | 285,27 | 277,20 | 280,92 | -2,08% | 1.212,00 |
| 09.01.2026 | 291,27 | 292,65 | 282,05 | 286,90 | -1,41% | 933,00 |
| 08.01.2026 | 288,73 | 295,27 | 287,05 | 291,00 | 0,54% | 564,00 |
| 07.01.2026 | 287,30 | 293,10 | 286,55 | 289,45 | 0,78% | 1.083,00 |
| 06.01.2026 | 284,05 | 287,73 | 281,35 | 287,20 | 1,70% | 556,00 |
| 05.01.2026 | 283,35 | 285,45 | 279,83 | 282,40 | -0,72% | 1.542,00 |
| 02.01.2026 | 300,13 | 300,50 | 282,98 | 284,45 | -5,10% | 964,00 |
| 30.12.2025 | 299,90 | 299,98 | 298,92 | 299,75 | 0,02% | 24,00 |
| 29.12.2025 | 299,20 | 302,65 | 298,63 | 299,70 | 0,55% | 68,00 |
| 23.12.2025 | 304,67 | 305,45 | 297,50 | 298,05 | -2,07% | 156,00 |
| 22.12.2025 | 304,15 | 305,73 | 301,63 | 304,35 | 0,03% | 259,00 |
| 19.12.2025 | 304,15 | 304,80 | 299,88 | 304,25 | 0,53% | 49,00 |
| 18.12.2025 | 303,02 | 305,13 | 299,77 | 302,65 | 0,18% | 42,00 |
| 17.12.2025 | 297,20 | 304,33 | 295,70 | 302,10 | 0,68% | 30,00 |
| 16.12.2025 | 296,05 | 301,80 | 293,77 | 300,05 | 0,38% | 68,00 |
| 15.12.2025 | 300,83 | 301,83 | 292,35 | 298,90 | -2,75% | 397,00 |
| 12.12.2025 | 299,23 | 308,85 | 297,85 | 307,35 | 4,47% | 67,00 |
| 11.12.2025 | 291,52 | 303,65 | 284,65 | 294,20 | -0,39% | 318,00 |
| 10.12.2025 | 297,23 | 297,88 | 292,17 | 295,35 | -0,46% | 105,00 |
| 09.12.2025 | 291,98 | 298,80 | 290,98 | 296,70 | 1,25% | 99,00 |
| 08.12.2025 | 298,48 | 300,13 | 290,60 | 293,05 | -1,68% | 1.160,00 |
| 05.12.2025 | 282,90 | 299,63 | 281,77 | 298,05 | 6,33% | 122,00 |
| 04.12.2025 | 281,02 | 283,33 | 277,83 | 280,30 | 0,43% | 121,00 |
| 03.12.2025 | 278,00 | 280,27 | 275,30 | 279,10 | 0,27% | 35,00 |
| 02.12.2025 | 277,88 | 281,08 | 273,83 | 278,35 | 0,36% | 263,00 |
| 01.12.2025 | 275,60 | 280,58 | 271,70 | 277,35 | 0,22% | 30,00 |
| 28.11.2025 | 275,35 | 278,02 | 274,38 | 276,75 | 0,73% | 216,00 |
| 27.11.2025 | 274,58 | 275,83 | 274,05 | 274,75 | 0,29% | 75,00 |
| 26.11.2025 | 277,40 | 277,83 | 272,83 | 273,95 | -0,24% | 40,00 |
| 25.11.2025 | 277,05 | 277,98 | 272,70 | 274,60 | -0,99% | 16,00 |
| 24.11.2025 | 282,60 | 283,83 | 276,33 | 277,35 | -1,35% | 10,00 |
| 21.11.2025 | 271,17 | 284,58 | 269,00 | 281,15 | 3,67% | 39,00 |
| 20.11.2025 | 278,42 | 280,20 | 270,95 | 271,20 | -0,93% | - |
| 19.11.2025 | 279,13 | 281,50 | 272,98 | 273,75 | -1,78% | 13,00 |
| 18.11.2025 | 278,80 | 281,88 | 277,25 | 278,70 | -2,33% | 64,00 |
| 17.11.2025 | 287,13 | 288,10 | 280,05 | 285,35 | 0,11% | 429,00 |
| 14.11.2025 | 287,08 | 287,85 | 282,73 | 285,05 | -1,71% | 20,00 |
| 13.11.2025 | 291,20 | 292,08 | 285,95 | 290,00 | -0,12% | 6,00 |
| 12.11.2025 | 288,70 | 292,15 | 287,77 | 290,35 | 0,99% | 70,00 |
| 11.11.2025 | 283,88 | 287,98 | 282,90 | 287,50 | 1,09% | 115,00 |
| 10.11.2025 | 285,92 | 285,98 | 281,40 | 284,40 | 1,12% | 44,00 |
| 07.11.2025 | 284,95 | 285,80 | 279,15 | 281,25 | -1,26% | 32,00 |
| 06.11.2025 | 290,90 | 291,73 | 281,27 | 284,85 | -2,58% | 114,00 |
| 05.11.2025 | 291,30 | 293,13 | 288,63 | 292,40 | 0,31% | 24,00 |
| 04.11.2025 | 290,27 | 296,48 | 289,23 | 291,50 | -0,41% | 72,00 |
| 03.11.2025 | 294,85 | 297,48 | 289,02 | 292,70 | -0,80% | 253,00 |
| 31.10.2025 | 294,15 | 295,70 | 292,25 | 295,05 | 2,22% | 105,00 |
| 30.10.2025 | 291,90 | 297,88 | 288,25 | 288,65 | -1,54% | 57,00 |
| 29.10.2025 | 308,42 | 309,08 | 291,02 | 293,15 | -5,27% | 175,00 |
| 28.10.2025 | 306,25 | 316,40 | 306,23 | 309,45 | 1,14% | 70,00 |