203,000€
0,62%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 202,15 | 204,00 | 198,32 | 203,00 | 0,72% | 537,00 |
| 13.05.2026 | 205,98 | 206,30 | 198,79 | 201,55 | -1,75% | 2.589,00 |
| 12.05.2026 | 208,95 | 211,52 | 204,75 | 205,15 | -1,83% | 1.535,00 |
| 11.05.2026 | 215,48 | 216,70 | 207,93 | 208,98 | -2,71% | 4.497,00 |
| 08.05.2026 | 217,85 | 218,30 | 208,95 | 214,80 | -1,74% | 833,00 |
| 07.05.2026 | 213,45 | 220,43 | 212,90 | 218,60 | 2,63% | 313,00 |
| 06.05.2026 | 216,45 | 217,35 | 211,43 | 213,00 | -2,55% | 1.324,00 |
| 05.05.2026 | 217,43 | 219,38 | 212,45 | 218,58 | 0,63% | 1.613,00 |
| 04.05.2026 | 213,95 | 218,63 | 211,25 | 217,20 | 3,53% | 1.287,00 |
| 30.04.2026 | 206,35 | 210,15 | 202,10 | 209,80 | 0,74% | 762,00 |
| 29.04.2026 | 208,38 | 208,85 | 204,38 | 208,25 | 0,29% | 1.054,00 |
| 28.04.2026 | 204,05 | 209,45 | 203,93 | 207,65 | 1,71% | 6.102,00 |
| 27.04.2026 | 208,93 | 209,33 | 204,00 | 204,15 | -2,55% | 584,00 |
| 24.04.2026 | 206,93 | 209,55 | 203,83 | 209,50 | 2,43% | 224,00 |
| 23.04.2026 | 213,55 | 214,80 | 199,79 | 204,52 | -6,46% | 1.199,00 |
| 22.04.2026 | 215,90 | 220,55 | 215,02 | 218,65 | 3,97% | 2.441,00 |
| 21.04.2026 | 210,75 | 213,20 | 209,25 | 210,30 | -0,17% | 67,00 |
| 20.04.2026 | 206,50 | 211,95 | 206,30 | 210,65 | 1,54% | 196,00 |
| 17.04.2026 | 211,35 | 215,50 | 207,00 | 207,45 | -1,66% | 307,00 |
| 16.04.2026 | 207,95 | 215,40 | 207,90 | 210,95 | 1,91% | 698,00 |
| 15.04.2026 | 199,02 | 208,30 | 199,02 | 207,00 | 3,61% | 52,00 |
| 14.04.2026 | 204,35 | 205,75 | 199,32 | 199,78 | -2,02% | 805,00 |
| 13.04.2026 | 191,20 | 203,90 | 191,20 | 203,90 | 6,26% | 167,00 |
| 10.04.2026 | 197,28 | 197,28 | 191,24 | 191,88 | -2,26% | 80,00 |
| 09.04.2026 | 204,75 | 205,30 | 194,66 | 196,32 | -4,12% | 190,00 |
| 08.04.2026 | 208,15 | 211,40 | 204,50 | 204,75 | -0,99% | 91,00 |
| 07.04.2026 | 210,50 | 212,05 | 206,80 | 206,80 | -1,73% | 76,00 |
| 02.04.2026 | 206,50 | 210,45 | 206,00 | 210,45 | 0,98% | 19,00 |
| 01.04.2026 | 210,60 | 211,05 | 206,35 | 208,40 | -0,81% | 155,00 |
| 31.03.2026 | 210,05 | 211,90 | 208,80 | 210,10 | -0,14% | 476,00 |
| 30.03.2026 | 205,00 | 212,05 | 203,60 | 210,40 | 3,26% | 268,00 |
| 27.03.2026 | 208,35 | 208,80 | 203,00 | 203,75 | -2,16% | 50,00 |
| 26.03.2026 | 204,05 | 210,70 | 201,35 | 208,25 | 1,56% | 82,00 |
| 25.03.2026 | 206,75 | 209,55 | 202,70 | 205,05 | -0,70% | 79,00 |
| 24.03.2026 | 212,35 | 213,00 | 205,60 | 206,50 | -3,05% | 130,00 |
| 23.03.2026 | 212,65 | 217,50 | 211,40 | 213,00 | -0,63% | 184,00 |
| 20.03.2026 | 211,50 | 215,05 | 209,05 | 214,35 | 0,89% | 98,00 |
| 19.03.2026 | 213,95 | 216,60 | 211,60 | 212,45 | -0,98% | 1.031,00 |
| 18.03.2026 | 221,00 | 221,95 | 214,00 | 214,55 | -2,83% | 1.308,00 |
| 17.03.2026 | 218,55 | 224,00 | 218,55 | 220,80 | 0,71% | 316,00 |
| 16.03.2026 | 220,45 | 222,60 | 213,95 | 219,25 | 0,27% | 838,00 |
| 13.03.2026 | 214,55 | 223,20 | 214,55 | 218,65 | -0,07% | 856,00 |
| 12.03.2026 | 237,00 | 239,30 | 217,35 | 218,80 | -7,46% | 168,00 |
| 11.03.2026 | 236,85 | 241,50 | 233,10 | 236,45 | -0,13% | 123,00 |
| 10.03.2026 | 242,70 | 245,75 | 232,10 | 236,75 | -2,41% | 163,00 |
| 09.03.2026 | 240,90 | 244,10 | 240,35 | 242,60 | -0,35% | 3.056,00 |
| 06.03.2026 | 244,70 | 244,70 | 238,70 | 243,45 | 0,33% | 306,00 |
| 05.03.2026 | 236,40 | 245,45 | 235,05 | 242,65 | 3,34% | 621,00 |
| 04.03.2026 | 233,95 | 237,60 | 231,85 | 234,80 | 0,69% | 635,00 |
| 03.03.2026 | 221,05 | 235,00 | 220,45 | 233,20 | 4,43% | 9.342,00 |
| 02.03.2026 | 219,05 | 225,55 | 218,55 | 223,30 | 0,77% | 448,00 |
| 27.02.2026 | 218,00 | 221,95 | 214,85 | 221,60 | 1,03% | 216,00 |
| 26.02.2026 | 216,30 | 221,85 | 216,30 | 219,35 | 0,64% | 131,00 |
| 25.02.2026 | 215,05 | 217,95 | 214,60 | 217,95 | 0,62% | 690,00 |
| 24.02.2026 | 209,55 | 218,40 | 208,55 | 216,60 | 3,76% | 411,00 |
| 23.02.2026 | 218,50 | 218,50 | 207,85 | 208,75 | -4,68% | 564,00 |
| 20.02.2026 | 220,80 | 221,20 | 215,70 | 219,00 | -0,48% | 5,00 |
| 19.02.2026 | 223,35 | 224,50 | 218,90 | 220,05 | -1,43% | 10,00 |
| 18.02.2026 | 220,05 | 223,25 | 218,55 | 223,25 | 1,71% | 158,00 |
| 17.02.2026 | 223,00 | 225,00 | 217,95 | 219,50 | -2,01% | 60,00 |
| 16.02.2026 | 223,00 | 224,65 | 221,55 | 224,00 | 0,97% | 584,00 |
| 13.02.2026 | 220,90 | 223,15 | 217,75 | 221,85 | 0,61% | 79,00 |
| 12.02.2026 | 216,85 | 221,00 | 211,45 | 220,50 | 1,75% | 236,00 |
| 11.02.2026 | 223,35 | 223,85 | 216,25 | 216,70 | -2,48% | 1.204,00 |
| 10.02.2026 | 223,35 | 226,85 | 221,15 | 222,20 | -0,67% | 240,00 |
| 09.02.2026 | 227,55 | 228,00 | 221,45 | 223,70 | -1,43% | 450,00 |
| 06.02.2026 | 228,00 | 230,70 | 224,45 | 226,95 | -0,48% | 408,00 |
| 05.02.2026 | 236,75 | 238,60 | 228,05 | 228,05 | -3,59% | 398,00 |
| 04.02.2026 | 230,55 | 238,70 | 224,25 | 236,55 | 2,94% | 442,00 |
| 03.02.2026 | 247,20 | 247,45 | 229,70 | 229,80 | -7,54% | 431,00 |
| 02.02.2026 | 243,85 | 252,55 | 243,85 | 248,55 | 0,53% | 167,00 |
| 30.01.2026 | 243,70 | 248,05 | 241,85 | 247,25 | 1,52% | 174,00 |
| 29.01.2026 | 247,05 | 247,15 | 239,10 | 243,55 | -2,89% | 702,00 |
| 28.01.2026 | 248,05 | 254,10 | 246,50 | 250,80 | 1,64% | 53,00 |
| 27.01.2026 | 257,05 | 258,80 | 245,20 | 246,75 | -3,74% | 189,00 |
| 26.01.2026 | 253,05 | 257,60 | 252,60 | 256,35 | 0,73% | 85,00 |
| 23.01.2026 | 256,95 | 258,35 | 253,20 | 254,50 | -0,20% | 133,00 |
| 22.01.2026 | 252,15 | 256,85 | 251,00 | 255,00 | 1,41% | 189,00 |
| 21.01.2026 | 249,95 | 251,45 | 246,55 | 251,45 | 1,62% | 108,00 |
| 20.01.2026 | 250,65 | 250,95 | 246,35 | 247,45 | -1,83% | 151,00 |
| 19.01.2026 | 252,00 | 252,80 | 251,05 | 252,05 | -1,27% | 302,00 |
| 16.01.2026 | 261,65 | 262,95 | 254,75 | 255,30 | -2,48% | 426,00 |
| 15.01.2026 | 261,80 | 263,20 | 260,05 | 261,80 | 0,21% | 870,00 |
| 14.01.2026 | 265,65 | 266,85 | 259,80 | 261,25 | -1,82% | 438,00 |
| 13.01.2026 | 280,05 | 282,30 | 264,45 | 266,10 | -5,12% | 650,00 |
| 12.01.2026 | 283,55 | 284,10 | 278,15 | 280,45 | -2,25% | 265,00 |
| 09.01.2026 | 290,15 | 292,00 | 283,20 | 286,90 | -1,38% | 176,00 |
| 08.01.2026 | 289,70 | 294,20 | 287,50 | 290,90 | 0,50% | 69,00 |
| 07.01.2026 | 286,45 | 292,20 | 286,45 | 289,45 | 0,78% | 342,00 |
| 06.01.2026 | 282,65 | 287,20 | 281,45 | 287,20 | 1,70% | 126,00 |
| 05.01.2026 | 282,75 | 285,10 | 280,00 | 282,40 | -0,72% | 698,00 |
| 02.01.2026 | 301,00 | 301,00 | 283,20 | 284,45 | -5,10% | 362,00 |
| 30.12.2025 | 299,05 | 299,75 | 299,05 | 299,75 | 0,02% | 24,00 |
| 29.12.2025 | 299,70 | 300,55 | 299,70 | 299,70 | 0,55% | 113,00 |
| 23.12.2025 | 303,55 | 303,90 | 297,55 | 298,05 | -2,07% | 156,00 |
| 22.12.2025 | 303,35 | 305,65 | 302,90 | 304,35 | 0,03% | 259,00 |
| 19.12.2025 | 302,05 | 304,25 | 302,05 | 304,25 | 0,53% | 49,00 |
| 18.12.2025 | 302,20 | 303,70 | 301,95 | 302,65 | 0,18% | 42,00 |
| 17.12.2025 | 296,00 | 303,30 | 296,00 | 302,10 | 0,68% | 34,00 |
| 16.12.2025 | 295,05 | 300,05 | 295,05 | 300,05 | 0,38% | 68,00 |