562,200€
0,54%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 561,90 | 567,60 | 559,00 | 562,30 | -0,09% | 36,00 |
| 01.12.2023 | 560,30 | 565,50 | 555,50 | 562,80 | 0,27% | 10,00 |
| 30.11.2023 | 563,50 | 571,10 | 554,70 | 561,30 | -0,27% | - |
| 29.11.2023 | 568,80 | 573,50 | 562,10 | 562,80 | -0,83% | 22,00 |
| 28.11.2023 | 565,60 | 576,20 | 556,00 | 567,50 | 0,39% | 38,00 |
| 27.11.2023 | 564,80 | 572,20 | 562,00 | 565,30 | -0,09% | 14,00 |
| 24.11.2023 | 569,90 | 569,90 | 561,00 | 565,80 | -0,82% | 66,00 |
| 23.11.2023 | 568,70 | 571,80 | 557,60 | 570,50 | 0,21% | 137,00 |
| 22.11.2023 | 559,30 | 573,80 | 554,00 | 569,30 | 1,64% | 42,00 |
| 21.11.2023 | 559,20 | 562,20 | 555,90 | 560,10 | 0,00% | 15,00 |
| 20.11.2023 | 551,40 | 561,10 | 548,80 | 560,10 | 1,69% | 118,00 |
| 17.11.2023 | 554,20 | 557,60 | 549,50 | 550,80 | -0,77% | 110,00 |
| 16.11.2023 | 549,80 | 557,20 | 543,70 | 555,10 | 1,13% | 184,00 |
| 15.11.2023 | 557,80 | 563,70 | 545,50 | 548,90 | -1,15% | 219,00 |
| 14.11.2023 | 551,60 | 564,50 | 540,80 | 555,30 | 0,65% | 252,00 |
| 13.11.2023 | 555,60 | 559,10 | 546,60 | 551,70 | -1,32% | 262,00 |
| 10.11.2023 | 541,20 | 559,60 | 538,50 | 559,10 | 3,17% | 69,00 |
| 09.11.2023 | 546,80 | 550,80 | 540,70 | 541,90 | -0,84% | 33,00 |
| 08.11.2023 | 546,00 | 557,50 | 542,80 | 546,50 | -0,16% | 24,00 |
| 07.11.2023 | 526,50 | 551,00 | 525,30 | 547,40 | 3,81% | 126,00 |
| 06.11.2023 | 526,30 | 528,50 | 520,10 | 527,30 | 0,42% | 60,00 |
| 03.11.2023 | 524,80 | 529,20 | 521,00 | 525,10 | -0,36% | 91,00 |
| 02.11.2023 | 516,70 | 527,50 | 514,50 | 527,00 | 2,33% | 110,00 |
| 01.11.2023 | 502,10 | 516,00 | 501,20 | 515,00 | 2,81% | - |
| 31.10.2023 | 495,05 | 503,30 | 493,30 | 500,90 | 0,94% | 39,00 |
| 30.10.2023 | 484,25 | 499,70 | 483,25 | 496,25 | 3,22% | 8,00 |
| 27.10.2023 | 493,00 | 493,00 | 479,75 | 480,75 | -1,33% | 25,00 |
| 26.10.2023 | 490,85 | 504,60 | 485,40 | 487,25 | -1,20% | 80,00 |
| 25.10.2023 | 504,60 | 508,10 | 490,00 | 493,15 | -3,17% | 37,00 |
| 24.10.2023 | 508,60 | 514,60 | 502,50 | 509,30 | -0,18% | 105,00 |
| 23.10.2023 | 512,70 | 513,80 | 501,20 | 510,20 | -0,10% | 45,00 |
| 20.10.2023 | 520,00 | 526,20 | 506,20 | 510,70 | -2,71% | 754,00 |
| 19.10.2023 | 528,90 | 536,30 | 522,90 | 524,90 | -0,83% | 66,00 |
| 18.10.2023 | 528,10 | 539,40 | 522,70 | 529,30 | -0,06% | 82,00 |
| 17.10.2023 | 521,60 | 530,30 | 512,70 | 529,60 | 1,59% | 61,00 |
| 16.10.2023 | 521,30 | 527,20 | 517,30 | 521,30 | -0,13% | 33,00 |
| 13.10.2023 | 531,40 | 534,40 | 520,60 | 522,00 | -1,75% | 204,00 |
| 12.10.2023 | 518,30 | 544,10 | 517,30 | 531,30 | 2,53% | 288,00 |
| 11.10.2023 | 503,00 | 519,70 | 502,40 | 518,20 | 3,60% | 228,00 |
| 10.10.2023 | 502,60 | 506,40 | 497,95 | 500,20 | -0,10% | 55,00 |
| 09.10.2023 | 495,85 | 501,50 | 492,10 | 500,70 | 0,64% | 40,00 |
| 06.10.2023 | 489,30 | 501,50 | 481,80 | 497,50 | 1,67% | 290,00 |
| 05.10.2023 | 492,50 | 496,20 | 483,90 | 489,35 | -0,11% | - |
| 04.10.2023 | 481,85 | 494,20 | 477,65 | 489,90 | 1,16% | 70,00 |
| 03.10.2023 | 496,80 | 500,20 | 481,90 | 484,30 | -1,70% | 73,00 |
| 02.10.2023 | 485,20 | 497,35 | 482,15 | 492,70 | 2,16% | 427,00 |
| 29.09.2023 | 477,30 | 490,40 | 476,20 | 482,30 | 0,97% | 1,00 |
| 28.09.2023 | 479,85 | 481,15 | 472,15 | 477,65 | -0,20% | 50,00 |
| 27.09.2023 | 480,85 | 483,80 | 475,65 | 478,60 | -0,14% | 22,00 |
| 26.09.2023 | 482,45 | 484,45 | 475,25 | 479,25 | -0,81% | 56,00 |
| 25.09.2023 | 481,95 | 485,45 | 477,75 | 483,15 | 0,31% | 15,00 |
| 22.09.2023 | 483,75 | 488,25 | 478,10 | 481,65 | -0,38% | 14,00 |
| 21.09.2023 | 501,90 | 502,70 | 481,55 | 483,50 | -3,88% | 57,00 |
| 20.09.2023 | 506,40 | 512,10 | 503,00 | 503,00 | -0,83% | 55,00 |
| 19.09.2023 | 497,35 | 507,80 | 495,20 | 507,20 | 1,81% | 213,00 |
| 18.09.2023 | 495,20 | 499,70 | 489,80 | 498,20 | 0,42% | 46,00 |
| 15.09.2023 | 511,40 | 511,40 | 490,95 | 496,10 | -4,47% | 74,00 |
| 14.09.2023 | 518,30 | 521,90 | 510,70 | 519,30 | 0,66% | 80,00 |
| 13.09.2023 | 504,40 | 520,70 | 501,00 | 515,90 | 2,10% | 19,00 |
| 12.09.2023 | 523,10 | 526,30 | 503,50 | 505,30 | -3,77% | 68,00 |
| 11.09.2023 | 524,50 | 528,50 | 518,10 | 525,10 | 0,32% | 10,00 |
| 08.09.2023 | 525,00 | 534,80 | 521,70 | 523,40 | -0,15% | 50,00 |
| 07.09.2023 | 521,90 | 525,00 | 515,60 | 524,20 | 0,04% | 84,00 |
| 06.09.2023 | 525,20 | 526,10 | 519,10 | 524,00 | -0,53% | 47,00 |
| 05.09.2023 | 523,40 | 529,80 | 517,80 | 526,80 | 0,44% | 132,00 |
| 04.09.2023 | 522,00 | 525,40 | 516,00 | 524,50 | 0,31% | 56,00 |
| 01.09.2023 | 516,20 | 523,90 | 512,40 | 522,90 | 1,38% | 410,00 |
| 31.08.2023 | 501,45 | 518,10 | 499,40 | 515,80 | 3,29% | 182,00 |
| 30.08.2023 | 496,55 | 499,60 | 490,65 | 499,35 | 0,54% | 232,00 |
| 29.08.2023 | 490,70 | 499,20 | 487,45 | 496,65 | 1,37% | 214,00 |
| 28.08.2023 | 485,35 | 493,60 | 484,80 | 489,95 | 0,80% | 219,00 |
| 25.08.2023 | 473,70 | 487,20 | 472,40 | 486,05 | 2,52% | 153,00 |
| 24.08.2023 | 495,20 | 498,75 | 473,60 | 474,10 | -2,96% | 69,00 |
| 23.08.2023 | 480,75 | 492,35 | 479,55 | 488,55 | 2,00% | 38,00 |
| 22.08.2023 | 476,45 | 489,05 | 476,45 | 478,95 | 0,26% | 33,00 |
| 21.08.2023 | 466,50 | 479,75 | 466,15 | 477,70 | 2,21% | 128,00 |
| 18.08.2023 | 469,70 | 473,90 | 462,80 | 467,35 | -0,68% | 97,00 |
| 17.08.2023 | 472,50 | 485,65 | 469,85 | 470,55 | -0,54% | 25,00 |
| 16.08.2023 | 475,90 | 479,30 | 471,30 | 473,10 | -0,49% | 15,00 |
| 15.08.2023 | 479,25 | 480,70 | 471,60 | 475,45 | -0,75% | 20,00 |
| 14.08.2023 | 463,80 | 479,05 | 462,80 | 479,05 | 3,14% | 25,00 |
| 11.08.2023 | 470,05 | 470,80 | 462,40 | 464,45 | -1,16% | 172,00 |
| 10.08.2023 | 469,55 | 474,30 | 467,50 | 469,90 | 1,05% | - |
| 09.08.2023 | 475,35 | 479,10 | 464,15 | 465,00 | -2,12% | 80,00 |
| 08.08.2023 | 479,15 | 482,55 | 470,70 | 475,05 | -1,32% | 73,00 |
| 07.08.2023 | 481,80 | 484,30 | 476,15 | 481,40 | 0,57% | 56,00 |
| 04.08.2023 | 481,50 | 485,30 | 474,70 | 478,65 | 0,06% | 53,00 |
| 03.08.2023 | 484,55 | 485,50 | 477,45 | 478,35 | -1,35% | 98,00 |
| 02.08.2023 | 493,50 | 496,20 | 481,35 | 484,90 | -3,25% | 59,00 |
| 01.08.2023 | 496,35 | 503,30 | 493,20 | 501,20 | 0,89% | 141,00 |
| 31.07.2023 | 483,55 | 501,60 | 483,55 | 496,80 | 3,53% | 333,00 |
| 28.07.2023 | 470,60 | 481,05 | 465,50 | 479,85 | 2,29% | 53,00 |
| 27.07.2023 | 467,50 | 479,95 | 466,35 | 469,10 | 1,12% | 98,00 |
| 26.07.2023 | 474,55 | 475,25 | 461,15 | 463,90 | -2,40% | 215,00 |
| 25.07.2023 | 473,05 | 476,60 | 468,65 | 475,30 | 0,35% | 151,00 |
| 24.07.2023 | 467,30 | 474,05 | 464,60 | 473,65 | 1,29% | 160,00 |
| 21.07.2023 | 465,65 | 475,90 | 464,30 | 467,60 | 0,70% | 3.810,00 |
| 20.07.2023 | 468,55 | 472,50 | 461,95 | 464,35 | -1,29% | 33,00 |
| 19.07.2023 | 473,70 | 480,40 | 469,65 | 470,40 | -0,77% | 178,00 |
| 18.07.2023 | 463,35 | 476,65 | 460,50 | 474,05 | 2,09% | 126,00 |