481,250€
1,59%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 461,73 | 463,65 | 458,65 | 461,83 | 0,15% | 105,00 |
| 26.09.2024 | 468,85 | 470,02 | 458,60 | 461,15 | -0,92% | 28,00 |
| 25.09.2024 | 467,08 | 470,15 | 464,08 | 465,45 | -0,76% | 38,00 |
| 24.09.2024 | 475,52 | 476,75 | 467,77 | 469,00 | -1,23% | 33,00 |
| 23.09.2024 | 469,67 | 477,75 | 467,77 | 474,85 | 1,52% | 417,00 |
| 20.09.2024 | 470,25 | 473,13 | 462,42 | 467,75 | -0,80% | 137,00 |
| 19.09.2024 | 463,90 | 475,67 | 456,50 | 471,52 | 3,05% | 43,00 |
| 18.09.2024 | 463,50 | 465,65 | 454,58 | 457,58 | -1,28% | 82,00 |
| 17.09.2024 | 470,27 | 473,48 | 461,80 | 463,50 | -1,08% | 72,00 |
| 16.09.2024 | 484,55 | 485,23 | 468,42 | 468,55 | -3,32% | 106,00 |
| 13.09.2024 | 481,08 | 489,90 | 474,75 | 484,63 | -8,57% | 264,00 |
| 12.09.2024 | 529,65 | 530,80 | 519,30 | 530,05 | 0,66% | 37,00 |
| 11.09.2024 | 516,50 | 527,50 | 508,35 | 526,55 | 1,07% | - |
| 10.09.2024 | 513,20 | 527,00 | 508,65 | 520,95 | 0,93% | 22,00 |
| 09.09.2024 | 511,30 | 519,70 | 505,40 | 516,15 | 1,56% | - |
| 06.09.2024 | 508,40 | 517,30 | 504,15 | 508,20 | -0,63% | 18,00 |
| 05.09.2024 | 518,30 | 520,55 | 506,95 | 511,40 | -1,50% | 20,00 |
| 04.09.2024 | 510,50 | 523,30 | 510,50 | 519,20 | 0,38% | 80,00 |
| 03.09.2024 | 517,10 | 530,50 | 513,35 | 517,25 | -0,35% | 48,00 |
| 02.09.2024 | 518,15 | 521,00 | 512,30 | 519,05 | -0,10% | 4,00 |
| 30.08.2024 | 518,75 | 520,70 | 514,85 | 519,55 | 1,10% | 65,00 |
| 29.08.2024 | 500,15 | 521,75 | 499,80 | 513,90 | 1,92% | 73,00 |
| 28.08.2024 | 507,15 | 511,95 | 502,00 | 504,20 | -0,70% | 113,00 |
| 27.08.2024 | 500,50 | 509,05 | 495,38 | 507,75 | 1,28% | - |
| 26.08.2024 | 498,92 | 502,05 | 494,48 | 501,35 | 0,47% | 240,00 |
| 23.08.2024 | 503,00 | 509,15 | 494,67 | 499,02 | -0,61% | 26,00 |
| 22.08.2024 | 506,65 | 513,90 | 500,60 | 502,10 | -1,02% | 46,00 |
| 21.08.2024 | 506,00 | 508,85 | 502,85 | 507,25 | 0,40% | 3,00 |
| 20.08.2024 | 507,70 | 511,75 | 503,85 | 505,25 | -0,53% | 8,00 |
| 19.08.2024 | 498,48 | 508,35 | 493,95 | 507,95 | 1,20% | - |
| 16.08.2024 | 507,25 | 508,95 | 498,75 | 501,95 | -0,56% | 12,00 |
| 15.08.2024 | 490,95 | 507,65 | 486,10 | 504,80 | 3,02% | 44,00 |
| 14.08.2024 | 487,20 | 491,73 | 483,10 | 490,02 | 0,67% | 27,00 |
| 13.08.2024 | 486,95 | 490,83 | 482,52 | 486,77 | 0,21% | 31,00 |
| 12.08.2024 | 490,95 | 492,40 | 481,27 | 485,77 | -1,10% | 4,00 |
| 09.08.2024 | 485,70 | 491,98 | 473,02 | 491,20 | 1,06% | - |
| 08.08.2024 | 469,85 | 486,23 | 467,60 | 486,02 | 3,32% | - |
| 07.08.2024 | 472,95 | 485,50 | 469,65 | 470,40 | -0,01% | 22,00 |
| 06.08.2024 | 471,83 | 476,73 | 466,42 | 470,45 | 1,17% | 87,00 |
| 05.08.2024 | 456,00 | 470,30 | 440,48 | 465,00 | -3,54% | 230,00 |
| 02.08.2024 | 499,13 | 499,38 | 475,95 | 482,05 | -4,80% | 293,00 |
| 01.08.2024 | 512,60 | 519,10 | 500,80 | 506,35 | -0,73% | 57,00 |
| 31.07.2024 | 503,40 | 513,95 | 499,10 | 510,05 | 2,34% | 40,00 |
| 30.07.2024 | 496,70 | 502,60 | 491,08 | 498,38 | 0,49% | 275,00 |
| 29.07.2024 | 503,00 | 507,55 | 494,65 | 495,92 | -0,77% | 104,00 |
| 26.07.2024 | 493,08 | 501,85 | 489,88 | 499,77 | 1,88% | 3,00 |
| 25.07.2024 | 492,90 | 499,40 | 486,65 | 490,55 | 0,15% | 121,00 |
| 24.07.2024 | 500,52 | 502,65 | 489,23 | 489,83 | -2,69% | 69,00 |
| 23.07.2024 | 507,75 | 513,65 | 501,85 | 503,35 | -1,22% | - |
| 22.07.2024 | 508,60 | 514,60 | 506,60 | 509,55 | 0,56% | 20,00 |
| 19.07.2024 | 514,20 | 515,40 | 504,60 | 506,70 | -0,84% | 78,00 |
| 18.07.2024 | 517,05 | 519,15 | 509,80 | 511,00 | -0,76% | 37,00 |
| 17.07.2024 | 517,80 | 520,60 | 508,60 | 514,90 | -0,94% | 13,00 |
| 16.07.2024 | 520,30 | 523,65 | 514,60 | 519,80 | 0,08% | 53,00 |
| 15.07.2024 | 515,35 | 520,55 | 510,90 | 519,40 | 1,32% | 39,00 |
| 12.07.2024 | 513,00 | 515,75 | 507,00 | 512,65 | -0,10% | 197,00 |
| 11.07.2024 | 520,40 | 526,10 | 513,05 | 513,15 | -1,55% | 134,00 |
| 10.07.2024 | 524,60 | 525,25 | 515,75 | 521,25 | -0,43% | 6,00 |
| 09.07.2024 | 531,60 | 534,45 | 520,35 | 523,50 | -1,51% | 58,00 |
| 08.07.2024 | 533,90 | 536,05 | 520,40 | 531,55 | -0,36% | 38,00 |
| 05.07.2024 | 526,95 | 535,65 | 525,65 | 533,45 | 1,39% | 16,00 |