315,400€
-0,16%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 317,10 | 318,10 | 315,20 | 315,70 | -0,27% | 40,00 |
| 24.07.2025 | 317,13 | 319,08 | 315,02 | 316,55 | 0,06% | 30,00 |
| 23.07.2025 | 318,38 | 319,23 | 315,25 | 316,35 | -0,29% | 17,00 |
| 22.07.2025 | 314,88 | 319,83 | 314,08 | 317,27 | 0,91% | 224,00 |
| 21.07.2025 | 315,73 | 316,08 | 310,65 | 314,42 | -0,07% | 175,00 |
| 18.07.2025 | 316,80 | 316,80 | 312,42 | 314,65 | -0,40% | 354,00 |
| 17.07.2025 | 311,75 | 316,30 | 310,40 | 315,92 | 1,62% | 27,00 |
| 16.07.2025 | 312,83 | 316,05 | 306,90 | 310,90 | -0,99% | 154,00 |
| 15.07.2025 | 314,05 | 316,55 | 313,25 | 314,00 | -0,15% | 30,00 |
| 14.07.2025 | 310,95 | 315,13 | 308,60 | 314,48 | 1,18% | 90,00 |
| 11.07.2025 | 317,08 | 319,92 | 310,38 | 310,80 | -2,13% | 40,00 |
| 10.07.2025 | 316,42 | 319,58 | 312,67 | 317,55 | -0,31% | 217,00 |
| 09.07.2025 | 326,00 | 328,52 | 316,77 | 318,55 | -2,26% | 340,00 |
| 08.07.2025 | 321,85 | 330,45 | 321,15 | 325,90 | 1,32% | 40,00 |
| 07.07.2025 | 321,50 | 325,50 | 320,83 | 321,65 | 0,08% | 29,00 |
| 04.07.2025 | 321,33 | 325,70 | 319,50 | 321,40 | -0,48% | - |
| 03.07.2025 | 321,15 | 325,83 | 319,92 | 322,95 | 0,73% | 60,00 |
| 02.07.2025 | 327,40 | 330,38 | 316,27 | 320,63 | -3,59% | 162,00 |
| 01.07.2025 | 328,13 | 333,63 | 323,42 | 332,58 | 1,29% | 109,00 |
| 30.06.2025 | 331,42 | 333,08 | 327,00 | 328,35 | -0,36% | 40,00 |
| 27.06.2025 | 330,92 | 332,85 | 328,00 | 329,55 | 0,17% | 80,00 |
| 26.06.2025 | 331,95 | 332,65 | 326,77 | 328,98 | -1,04% | 8,00 |
| 25.06.2025 | 328,67 | 333,83 | 328,63 | 332,42 | 1,02% | 70,00 |
| 24.06.2025 | 330,05 | 332,70 | 325,77 | 329,08 | 0,26% | 37,00 |
| 23.06.2025 | 325,08 | 329,77 | 324,98 | 328,23 | 0,30% | 41,00 |
| 20.06.2025 | 326,45 | 331,80 | 324,25 | 327,25 | 0,68% | 66,00 |
| 19.06.2025 | 328,33 | 329,10 | 323,75 | 325,02 | -1,33% | 42,00 |
| 18.06.2025 | 333,25 | 335,20 | 329,10 | 329,40 | -1,14% | 168,00 |
| 17.06.2025 | 345,23 | 345,90 | 332,48 | 333,20 | -4,16% | 110,00 |
| 16.06.2025 | 341,00 | 348,85 | 337,35 | 347,67 | 2,52% | 201,00 |
| 13.06.2025 | 348,45 | 353,05 | 332,98 | 339,13 | -5,15% | 137,00 |
| 12.06.2025 | 358,88 | 362,13 | 354,27 | 357,52 | -0,54% | 22,00 |
| 11.06.2025 | 363,90 | 365,15 | 357,13 | 359,48 | -1,26% | 156,00 |
| 10.06.2025 | 364,83 | 367,33 | 362,33 | 364,05 | -0,08% | 40,00 |
| 09.06.2025 | 364,85 | 367,55 | 363,15 | 364,35 | -0,38% | 18,00 |
| 06.06.2025 | 365,40 | 368,98 | 362,45 | 365,73 | 0,73% | 2,00 |
| 05.06.2025 | 362,25 | 368,48 | 360,13 | 363,08 | 0,08% | 36,00 |
| 04.06.2025 | 362,70 | 364,85 | 359,92 | 362,77 | 0,00% | 13,00 |
| 03.06.2025 | 352,15 | 362,98 | 351,83 | 362,77 | 2,94% | 21,00 |
| 02.06.2025 | 363,20 | 363,23 | 347,13 | 352,40 | -3,56% | 38,00 |
| 30.05.2025 | 363,83 | 368,13 | 362,52 | 365,40 | 0,50% | 7,00 |
| 29.05.2025 | 371,05 | 371,05 | 360,88 | 363,58 | -0,40% | 1.091,00 |
| 28.05.2025 | 363,45 | 368,42 | 362,88 | 365,05 | 0,10% | 36,00 |
| 27.05.2025 | 361,00 | 366,08 | 360,77 | 364,67 | 1,15% | 16,00 |
| 26.05.2025 | 362,60 | 364,10 | 359,70 | 360,52 | 0,51% | 56,00 |
| 23.05.2025 | 365,02 | 367,23 | 356,50 | 358,70 | -2,31% | 129,00 |
| 22.05.2025 | 366,05 | 370,00 | 364,60 | 367,20 | 0,40% | - |
| 21.05.2025 | 367,20 | 372,92 | 363,88 | 365,75 | -1,20% | - |
| 20.05.2025 | 373,42 | 374,13 | 367,83 | 370,17 | -1,11% | 68,00 |
| 19.05.2025 | 369,98 | 375,17 | 365,58 | 374,33 | 0,05% | 76,00 |
| 16.05.2025 | 360,58 | 376,88 | 359,42 | 374,13 | 3,46% | 77,00 |
| 15.05.2025 | 355,40 | 362,25 | 354,58 | 361,63 | 1,13% | 14,00 |
| 14.05.2025 | 355,75 | 358,15 | 351,90 | 357,60 | 0,71% | 63,00 |
| 13.05.2025 | 354,45 | 357,65 | 353,85 | 355,08 | -0,51% | 118,00 |
| 12.05.2025 | 348,13 | 360,45 | 346,63 | 356,90 | 4,82% | 39,00 |
| 09.05.2025 | 342,30 | 344,98 | 339,77 | 340,48 | -0,45% | 12,00 |
| 08.05.2025 | 343,67 | 348,05 | 340,67 | 342,02 | 0,44% | 41,00 |
| 07.05.2025 | 340,13 | 343,02 | 335,23 | 340,52 | 1,12% | 49,00 |
| 06.05.2025 | 334,95 | 341,13 | 331,13 | 336,75 | -0,01% | 16,00 |
| 05.05.2025 | 336,17 | 340,13 | 333,15 | 336,80 | -0,01% | 224,00 |
| 02.05.2025 | 333,13 | 338,23 | 331,65 | 336,83 | 1,83% | 26,00 |
| 30.04.2025 | 326,80 | 331,65 | 319,90 | 330,77 | 1,49% | 40,00 |
| 29.04.2025 | 324,35 | 328,40 | 320,50 | 325,92 | 1,00% | 50,00 |
| 28.04.2025 | 322,05 | 326,25 | 319,42 | 322,70 | -0,30% | 37,00 |
| 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 |