422,900€
-2,11%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 490,50 | 492,50 | 485,25 | 488,48 | 0,49% | 10,00 |
| 27.11.2024 | 500,48 | 501,45 | 480,70 | 486,10 | -2,99% | 40,00 |
| 26.11.2024 | 495,92 | 502,00 | 492,17 | 501,10 | 1,37% | 62,00 |
| 25.11.2024 | 490,33 | 497,40 | 487,38 | 494,35 | 0,53% | - |
| 22.11.2024 | 483,80 | 492,65 | 478,00 | 491,73 | 2,15% | 56,00 |
| 21.11.2024 | 473,33 | 485,00 | 468,83 | 481,38 | 1,57% | 88,00 |
| 20.11.2024 | 473,27 | 479,75 | 469,92 | 473,95 | 0,50% | 49,00 |
| 19.11.2024 | 472,90 | 475,23 | 466,77 | 471,60 | 0,01% | 108,00 |
| 18.11.2024 | 480,33 | 481,17 | 470,27 | 471,58 | -1,44% | 81,00 |
| 15.11.2024 | 498,60 | 499,58 | 472,60 | 478,45 | -5,00% | 445,00 |
| 14.11.2024 | 505,90 | 507,15 | 496,13 | 503,65 | -0,12% | 49,00 |
| 13.11.2024 | 494,60 | 511,15 | 491,00 | 504,25 | 1,75% | 21,00 |
| 12.11.2024 | 474,02 | 498,30 | 472,83 | 495,60 | 4,70% | 343,00 |
| 11.11.2024 | 461,58 | 476,48 | 461,58 | 473,35 | 2,59% | 260,00 |
| 08.11.2024 | 465,00 | 468,75 | 460,52 | 461,40 | -0,44% | - |
| 07.11.2024 | 470,98 | 473,45 | 458,55 | 463,42 | -1,38% | 180,00 |
| 06.11.2024 | 457,35 | 471,35 | 455,38 | 469,90 | 5,57% | 110,00 |
| 05.11.2024 | 443,75 | 445,38 | 440,80 | 445,13 | 0,58% | 46,00 |
| 04.11.2024 | 444,20 | 446,85 | 438,20 | 442,55 | -0,68% | 400,00 |
| 01.11.2024 | 440,52 | 447,25 | 437,55 | 445,60 | 1,50% | 20,00 |
| 31.10.2024 | 445,23 | 448,80 | 438,63 | 439,02 | -1,87% | 154,00 |
| 30.10.2024 | 448,70 | 453,08 | 443,95 | 447,40 | -0,36% | 20,00 |
| 29.10.2024 | 446,60 | 451,30 | 444,45 | 449,00 | 0,80% | 97,00 |
| 28.10.2024 | 451,05 | 451,85 | 444,45 | 445,42 | -0,56% | 51,00 |
| 25.10.2024 | 446,25 | 450,98 | 444,98 | 447,95 | 0,47% | 32,00 |
| 24.10.2024 | 451,92 | 452,35 | 444,60 | 445,85 | -0,88% | 25,00 |
| 23.10.2024 | 457,85 | 458,48 | 448,92 | 449,80 | -1,52% | 54,00 |
| 22.10.2024 | 458,77 | 460,27 | 451,95 | 456,73 | -0,77% | 546,00 |
| 21.10.2024 | 455,85 | 461,50 | 453,75 | 460,27 | 1,04% | 10,00 |
| 18.10.2024 | 459,63 | 460,60 | 452,55 | 455,55 | -0,71% | 41,00 |
| 17.10.2024 | 463,73 | 469,20 | 457,65 | 458,80 | -0,88% | - |
| 16.10.2024 | 467,65 | 468,55 | 460,10 | 462,88 | -0,81% | 88,00 |
| 15.10.2024 | 468,08 | 476,05 | 465,70 | 466,65 | -0,14% | 106,00 |
| 14.10.2024 | 452,25 | 470,92 | 452,25 | 467,30 | 3,19% | 193,00 |
| 11.10.2024 | 460,30 | 464,30 | 452,83 | 452,88 | -1,66% | 98,00 |
| 10.10.2024 | 451,60 | 463,58 | 447,60 | 460,52 | 1,98% | 116,00 |
| 09.10.2024 | 452,05 | 454,00 | 449,40 | 451,60 | -0,04% | 18,00 |
| 08.10.2024 | 445,20 | 455,85 | 441,92 | 451,80 | 1,70% | 256,00 |
| 07.10.2024 | 459,73 | 463,00 | 443,42 | 444,25 | -3,84% | 73,00 |
| 04.10.2024 | 457,83 | 466,05 | 455,75 | 462,00 | 1,14% | 27,00 |
| 03.10.2024 | 457,83 | 462,10 | 451,48 | 456,77 | -0,22% | 34,00 |
| 02.10.2024 | 453,55 | 461,95 | 452,83 | 457,77 | 0,77% | 33,00 |
| 01.10.2024 | 462,00 | 468,15 | 453,98 | 454,27 | -2,32% | 271,00 |
| 30.09.2024 | 461,88 | 465,50 | 457,65 | 465,05 | 0,70% | 82,00 |