235,650€
0,81%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 232,95 | 237,25 | 231,13 | 235,65 | 1,12% | 576,00 |
| 20.08.2026 | 233,50 | 234,80 | 230,90 | 233,05 | -0,15% | 1.145,00 |
| 19.08.2026 | 227,90 | 236,48 | 222,90 | 233,40 | 2,69% | 604,00 |
| 18.08.2026 | 219,98 | 230,95 | 219,18 | 227,27 | 3,59% | 254,00 |
| 17.08.2026 | 226,77 | 227,25 | 216,77 | 219,40 | -3,86% | 4.762,00 |
| 14.08.2026 | 232,80 | 236,13 | 226,02 | 228,20 | -2,73% | 103,00 |
| 13.08.2026 | 224,13 | 235,80 | 221,90 | 234,60 | 4,73% | 929,00 |
| 12.08.2026 | 228,50 | 228,55 | 221,10 | 224,00 | -1,78% | 1.125,00 |
| 11.08.2026 | 236,13 | 236,25 | 227,65 | 228,05 | -3,57% | 1.958,00 |
| 10.08.2026 | 230,05 | 236,58 | 227,40 | 236,50 | 3,14% | 3.197,00 |
| 07.08.2026 | 226,55 | 233,77 | 225,43 | 229,30 | 1,54% | 409,00 |
| 06.08.2026 | 220,77 | 226,15 | 214,88 | 225,83 | 0,59% | 612,00 |
| 05.08.2026 | 222,90 | 227,43 | 221,13 | 224,50 | 0,40% | 2.632,00 |
| 04.08.2026 | 219,25 | 224,18 | 213,10 | 223,60 | 2,40% | 254,00 |
| 03.08.2026 | 218,05 | 227,25 | 217,83 | 218,35 | 0,58% | 1.161,00 |
| 31.07.2026 | 214,68 | 217,40 | 210,05 | 217,10 | 0,99% | 521,00 |
| 30.07.2026 | 229,70 | 231,20 | 210,50 | 214,98 | -6,56% | 4.057,00 |
| 29.07.2026 | 218,73 | 233,02 | 215,33 | 230,08 | 5,17% | 1.813,00 |
| 28.07.2026 | 210,33 | 222,83 | 210,18 | 218,77 | 4,69% | 1.549,00 |
| 27.07.2026 | 197,88 | 212,83 | 197,64 | 208,98 | 5,52% | 700,00 |
| 24.07.2026 | 186,84 | 199,51 | 186,63 | 198,05 | 6,21% | 1.011,00 |
| 23.07.2026 | 192,23 | 194,96 | 185,47 | 186,47 | -2,58% | 665,00 |
| 22.07.2026 | 199,95 | 201,33 | 191,09 | 191,41 | -3,93% | 2.150,00 |
| 21.07.2026 | 200,98 | 202,90 | 195,01 | 199,25 | -3,10% | 2.350,00 |
| 20.07.2026 | 207,25 | 208,58 | 199,43 | 205,63 | -0,81% | 693,00 |
| 17.07.2026 | 202,50 | 209,90 | 200,75 | 207,30 | 1,02% | 1.257,00 |
| 16.07.2026 | 195,67 | 205,88 | 194,06 | 205,20 | 4,77% | 1.527,00 |
| 15.07.2026 | 192,98 | 202,38 | 192,31 | 195,85 | 1,32% | 696,00 |
| 14.07.2026 | 201,35 | 201,52 | 189,17 | 193,30 | -4,59% | 641,00 |
| 13.07.2026 | 196,38 | 203,75 | 196,30 | 202,60 | 3,38% | 563,00 |
| 10.07.2026 | 193,77 | 199,75 | 193,58 | 195,98 | 0,60% | 1.621,00 |
| 09.07.2026 | 192,98 | 194,84 | 185,25 | 194,81 | 0,55% | 699,00 |
| 08.07.2026 | 194,10 | 194,97 | 190,25 | 193,74 | -0,14% | 517,00 |
| 07.07.2026 | 191,58 | 201,90 | 189,26 | 194,02 | 1,79% | 3.147,00 |
| 06.07.2026 | 191,79 | 193,31 | 186,56 | 190,61 | -0,17% | 897,00 |
| 03.07.2026 | 193,06 | 193,06 | 189,42 | 190,94 | -0,63% | 1.729,00 |
| 02.07.2026 | 187,92 | 194,23 | 186,19 | 192,15 | 3,62% | 753,00 |
| 01.07.2026 | 179,87 | 187,41 | 179,59 | 185,44 | 3,37% | 581,00 |
| 30.06.2026 | 181,76 | 181,82 | 176,37 | 179,40 | -0,80% | 595,00 |
| 29.06.2026 | 179,30 | 183,49 | 176,85 | 180,85 | 1,56% | 1.398,00 |
| 26.06.2026 | 170,20 | 178,67 | 170,08 | 178,08 | 4,72% | 419,00 |
| 25.06.2026 | 171,76 | 175,20 | 168,95 | 170,05 | -1,74% | 1.184,00 |
| 24.06.2026 | 174,82 | 178,37 | 172,19 | 173,07 | -0,24% | 281,00 |
| 23.06.2026 | 169,91 | 175,90 | 169,82 | 173,48 | 1,66% | 805,00 |
| 22.06.2026 | 170,87 | 174,32 | 167,38 | 170,64 | -0,67% | 2.168,00 |
| 19.06.2026 | 170,78 | 173,14 | 170,12 | 171,79 | 0,76% | 1.885,00 |
| 18.06.2026 | 171,81 | 172,12 | 165,74 | 170,50 | -0,20% | 3.854,00 |
| 17.06.2026 | 179,56 | 180,03 | 170,34 | 170,85 | -4,37% | 1.174,00 |
| 16.06.2026 | 178,33 | 181,63 | 175,88 | 178,66 | 0,32% | 872,00 |
| 15.06.2026 | 178,72 | 182,41 | 176,49 | 178,09 | 1,00% | 2.823,00 |
| 12.06.2026 | 178,58 | 182,57 | 170,33 | 176,32 | -6,53% | 4.496,00 |
| 11.06.2026 | 203,30 | 203,93 | 188,40 | 188,63 | -6,72% | 2.065,00 |
| 10.06.2026 | 205,83 | 207,27 | 200,65 | 202,23 | -1,92% | 2.194,00 |
| 09.06.2026 | 212,43 | 213,10 | 202,40 | 206,18 | -2,99% | 847,00 |
| 08.06.2026 | 217,00 | 218,93 | 211,65 | 212,52 | -2,61% | 627,00 |
| 05.06.2026 | 222,50 | 226,43 | 216,10 | 218,23 | -2,01% | 575,00 |
| 04.06.2026 | 220,08 | 228,52 | 219,38 | 222,70 | 0,83% | 2.869,00 |
| 03.06.2026 | 224,77 | 226,00 | 217,60 | 220,88 | -2,02% | 1.454,00 |
| 02.06.2026 | 233,15 | 235,25 | 223,45 | 225,43 | -4,32% | 3.231,00 |
| 01.06.2026 | 232,48 | 240,10 | 226,02 | 235,60 | 6,04% | 2.070,00 |
| 29.05.2026 | 208,70 | 223,33 | 208,25 | 222,18 | 7,19% | 1.763,00 |
| 28.05.2026 | 206,25 | 210,35 | 203,50 | 207,27 | 1,16% | - |
| 27.05.2026 | 206,52 | 209,60 | 203,77 | 204,90 | -0,89% | 1.651,00 |
| 26.05.2026 | 211,05 | 211,20 | 205,35 | 206,75 | -2,44% | 672,00 |
| 25.05.2026 | 212,52 | 212,55 | 211,33 | 211,93 | 0,45% | 12.277,00 |
| 22.05.2026 | 210,95 | 215,18 | 209,25 | 210,98 | 0,46% | 5.931,00 |
| 21.05.2026 | 216,20 | 216,30 | 209,18 | 210,00 | -3,64% | 1.360,00 |
| 20.05.2026 | 220,13 | 220,48 | 212,52 | 217,93 | -0,82% | 335,00 |
| 19.05.2026 | 218,98 | 228,15 | 217,05 | 219,73 | 0,13% | 1.179,00 |
| 18.05.2026 | 213,73 | 219,80 | 210,73 | 219,45 | 3,02% | 1.813,00 |
| 15.05.2026 | 202,95 | 213,70 | 202,95 | 213,02 | 4,94% | 1.672,00 |
| 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 |