448,100€
1,84%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 445,05 | 451,95 | 440,13 | 446,10 | 1,08% | 42,00 |
25.04.2024 | 441,23 | 444,83 | 434,88 | 441,33 | -1,01% | 137,00 |
24.04.2024 | 447,30 | 447,70 | 441,35 | 445,83 | 0,93% | 46,00 |
23.04.2024 | 442,52 | 443,42 | 436,15 | 441,73 | 0,78% | 1.599,00 |
22.04.2024 | 437,98 | 443,58 | 434,48 | 438,30 | 0,41% | 14,00 |
19.04.2024 | 442,95 | 446,13 | 434,85 | 436,52 | -1,79% | 108,00 |
18.04.2024 | 446,67 | 448,20 | 443,30 | 444,50 | -0,04% | 104,00 |
17.04.2024 | 448,60 | 451,65 | 443,90 | 444,67 | -0,84% | 95,00 |
16.04.2024 | 441,10 | 450,40 | 439,65 | 448,45 | 1,35% | 163,00 |
15.04.2024 | 444,98 | 451,05 | 441,00 | 442,48 | -0,74% | 302,00 |
12.04.2024 | 452,63 | 454,90 | 440,35 | 445,77 | -1,22% | 73,00 |
11.04.2024 | 453,13 | 456,33 | 447,38 | 451,27 | -0,49% | 21,00 |
10.04.2024 | 452,58 | 457,50 | 446,58 | 453,48 | 0,04% | 41,00 |
09.04.2024 | 445,48 | 454,20 | 444,85 | 453,30 | 1,60% | 133,00 |
08.04.2024 | 447,38 | 448,73 | 440,45 | 446,17 | -0,29% | 139,00 |
05.04.2024 | 452,73 | 455,10 | 445,05 | 447,48 | -0,47% | 63,00 |
04.04.2024 | 460,80 | 463,77 | 449,02 | 449,60 | -2,01% | 605,00 |
03.04.2024 | 461,90 | 463,33 | 457,83 | 458,83 | -1,06% | 42,00 |
02.04.2024 | 466,25 | 467,25 | 456,58 | 463,75 | -0,95% | 143,00 |
28.03.2024 | 466,45 | 470,90 | 463,10 | 468,20 | 0,36% | 31,00 |
27.03.2024 | 475,50 | 476,85 | 461,85 | 466,50 | -1,33% | 130,00 |
26.03.2024 | 468,60 | 473,55 | 464,10 | 472,80 | 1,03% | 56,00 |
25.03.2024 | 461,25 | 471,15 | 458,55 | 468,00 | 1,19% | 188,00 |
22.03.2024 | 471,70 | 473,05 | 459,65 | 462,50 | -1,73% | 183,00 |
21.03.2024 | 478,15 | 480,20 | 466,30 | 470,65 | -0,74% | 142,00 |
20.03.2024 | 478,40 | 482,55 | 472,40 | 474,15 | -1,01% | 262,00 |
19.03.2024 | 470,55 | 480,95 | 467,55 | 479,00 | 1,35% | 150,00 |
18.03.2024 | 452,55 | 474,30 | 451,15 | 472,60 | 4,88% | 356,00 |
15.03.2024 | 465,45 | 512,00 | 443,90 | 450,60 | -4,17% | 2.149,00 |
14.03.2024 | 527,60 | 531,20 | 464,90 | 470,20 | -10,49% | 285,00 |
13.03.2024 | 532,80 | 535,00 | 523,80 | 525,30 | -1,05% | 333,00 |
12.03.2024 | 517,50 | 537,60 | 516,00 | 530,90 | 3,33% | 116,00 |
11.03.2024 | 503,80 | 514,90 | 499,40 | 513,80 | 1,84% | 49,00 |
08.03.2024 | 507,20 | 515,50 | 503,50 | 504,50 | -0,65% | 136,00 |
07.03.2024 | 495,95 | 510,30 | 491,55 | 507,80 | 1,94% | 171,00 |
06.03.2024 | 503,20 | 509,00 | 494,35 | 498,15 | -0,73% | 152,00 |
05.03.2024 | 520,90 | 523,10 | 496,80 | 501,80 | -4,09% | 589,00 |
04.03.2024 | 529,60 | 530,50 | 519,50 | 523,20 | -0,66% | 100,00 |
01.03.2024 | 523,30 | 528,30 | 518,50 | 526,70 | 1,66% | 117,00 |
29.02.2024 | 508,90 | 519,90 | 506,40 | 518,10 | 1,73% | 56,00 |
28.02.2024 | 509,50 | 514,30 | 507,20 | 509,30 | -0,06% | 79,00 |
27.02.2024 | 516,00 | 522,80 | 505,70 | 509,60 | -1,36% | 72,00 |
26.02.2024 | 510,90 | 525,90 | 507,80 | 516,60 | 1,00% | 264,00 |
23.02.2024 | 497,60 | 514,50 | 494,35 | 511,50 | 3,02% | 51,00 |
22.02.2024 | 503,50 | 512,60 | 494,85 | 496,50 | -0,27% | 446,00 |
21.02.2024 | 500,00 | 501,80 | 489,45 | 497,85 | -0,65% | 174,00 |
20.02.2024 | 502,80 | 504,70 | 488,45 | 501,10 | -0,60% | 761,00 |
19.02.2024 | 508,90 | 508,90 | 500,80 | 504,10 | -0,61% | 1.131,00 |
16.02.2024 | 549,60 | 553,40 | 507,20 | 507,20 | -7,46% | 462,00 |
15.02.2024 | 564,60 | 567,30 | 547,60 | 548,10 | -2,70% | 66,00 |
14.02.2024 | 563,10 | 569,10 | 561,60 | 563,30 | 0,18% | 139,00 |
13.02.2024 | 568,40 | 576,40 | 552,30 | 562,30 | -1,04% | 49,00 |
12.02.2024 | 579,20 | 584,10 | 567,70 | 568,20 | -2,29% | 29,00 |
09.02.2024 | 571,50 | 582,50 | 571,40 | 581,50 | 1,75% | 24,00 |
08.02.2024 | 572,00 | 577,30 | 567,90 | 571,50 | -0,05% | 678,00 |
07.02.2024 | 565,10 | 576,10 | 563,50 | 571,80 | 1,31% | 21,00 |
06.02.2024 | 587,50 | 590,70 | 562,60 | 564,40 | -3,80% | 82,00 |
05.02.2024 | 586,80 | 592,00 | 582,20 | 586,70 | -0,22% | 94,00 |
02.02.2024 | 581,50 | 591,60 | 572,20 | 588,00 | 1,82% | 52,00 |
01.02.2024 | 574,00 | 578,40 | 571,40 | 577,50 | 1,05% | 58,00 |
31.01.2024 | 577,50 | 578,40 | 563,70 | 571,50 | -1,30% | 29,00 |
30.01.2024 | 582,90 | 583,90 | 573,10 | 579,00 | -0,46% | 190,00 |
29.01.2024 | 566,90 | 588,50 | 566,30 | 581,70 | 2,86% | 444,00 |
26.01.2024 | 571,50 | 573,60 | 564,80 | 565,50 | -1,58% | 142,00 |
25.01.2024 | 558,50 | 578,60 | 557,30 | 574,60 | 3,07% | 230,00 |
24.01.2024 | 551,80 | 565,70 | 547,00 | 557,50 | 1,31% | 826,00 |
23.01.2024 | 554,00 | 557,70 | 544,00 | 550,30 | -0,79% | - |
22.01.2024 | 562,90 | 569,60 | 554,20 | 554,70 | -1,25% | 200,00 |
19.01.2024 | 546,60 | 561,70 | 542,10 | 561,70 | 2,82% | 808,00 |
18.01.2024 | 544,20 | 549,30 | 538,10 | 546,30 | -0,29% | 751,00 |
17.01.2024 | 546,40 | 548,30 | 536,50 | 547,90 | -0,27% | 103,00 |
16.01.2024 | 545,60 | 549,40 | 541,20 | 549,40 | 0,42% | 26,00 |
15.01.2024 | 546,50 | 549,40 | 540,80 | 547,10 | 0,46% | 69,00 |
12.01.2024 | 543,50 | 546,40 | 541,10 | 544,60 | 0,00% | 294,00 |
11.01.2024 | 540,70 | 544,80 | 534,40 | 544,60 | 1,06% | 26,00 |
10.01.2024 | 535,70 | 541,00 | 534,30 | 538,90 | 0,47% | 40,00 |
09.01.2024 | 531,20 | 538,50 | 525,20 | 536,40 | 1,23% | 67,00 |
08.01.2024 | 515,00 | 530,70 | 511,80 | 529,90 | 2,69% | 70,00 |
05.01.2024 | 517,70 | 521,00 | 514,70 | 516,00 | -0,37% | 197,00 |
04.01.2024 | 524,20 | 524,80 | 517,80 | 517,90 | -1,07% | 70,00 |
03.01.2024 | 530,20 | 530,60 | 522,80 | 523,50 | -1,28% | 11,00 |
02.01.2024 | 540,00 | 542,20 | 526,70 | 530,30 | -1,61% | 262,00 |
29.12.2023 | 539,50 | 540,60 | 535,00 | 539,00 | 0,13% | 6,00 |
28.12.2023 | 537,80 | 539,90 | 535,70 | 538,30 | 0,28% | 141,00 |
27.12.2023 | 542,70 | 543,10 | 534,60 | 536,80 | -1,32% | 74,00 |
22.12.2023 | 543,80 | 547,90 | 541,00 | 544,00 | -0,29% | 66,00 |
21.12.2023 | 546,50 | 552,30 | 541,40 | 545,60 | 0,04% | 20,00 |
20.12.2023 | 552,00 | 556,50 | 543,80 | 545,40 | -0,98% | 305,00 |
19.12.2023 | 548,70 | 558,10 | 545,50 | 550,80 | 0,33% | 561,00 |
18.12.2023 | 535,00 | 551,80 | 533,10 | 549,00 | 2,35% | 55,00 |
15.12.2023 | 533,00 | 541,90 | 529,60 | 536,40 | 0,81% | 64,00 |
14.12.2023 | 544,70 | 554,90 | 526,20 | 532,10 | -7,24% | 572,00 |
13.12.2023 | 585,00 | 588,90 | 571,10 | 573,60 | -2,23% | 68,00 |
12.12.2023 | 582,50 | 587,10 | 576,50 | 586,70 | 1,05% | 79,00 |
11.12.2023 | 565,40 | 583,60 | 564,20 | 580,60 | 2,45% | 97,00 |
08.12.2023 | 563,50 | 567,90 | 559,40 | 566,70 | 0,51% | 411,00 |
07.12.2023 | 551,60 | 564,00 | 551,60 | 563,80 | 1,82% | 31,00 |
06.12.2023 | 560,20 | 565,40 | 550,70 | 553,70 | 0,20% | 82,00 |
05.12.2023 | 555,00 | 558,40 | 546,90 | 552,60 | -0,99% | 20,00 |
04.12.2023 | 561,90 | 567,60 | 551,50 | 558,10 | -0,84% | 72,00 |