282,310$
-0,46%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 281,32 | 285,20 | 277,90 | 282,44 | -0,42% | 4.668.765,00 |
| 06.03.2026 | 280,28 | 283,85 | 276,05 | 283,62 | 0,67% | 6.148,00 |
| 05.03.2026 | 275,67 | 285,36 | 275,40 | 281,74 | 3,16% | 6.148,00 |
| 04.03.2026 | 271,51 | 276,67 | 270,34 | 273,12 | 0,79% | 4.312.256,00 |
| 03.03.2026 | 260,05 | 272,83 | 260,05 | 270,99 | 3,88% | 6.183.963,00 |
| 02.03.2026 | 257,60 | 264,22 | 257,06 | 260,88 | -0,58% | 3.426.447,00 |
| 27.02.2026 | 254,02 | 262,75 | 253,06 | 262,41 | 1,30% | 5.087.198,00 |
| 26.02.2026 | 261,59 | 263,67 | 256,60 | 259,04 | 0,48% | 6.166.251,00 |
| 25.02.2026 | 253,33 | 257,99 | 250,70 | 257,81 | 1,03% | 5.093.075,00 |
| 24.02.2026 | 245,57 | 258,25 | 244,28 | 255,17 | 3,44% | 5.520.449,00 |
| 23.02.2026 | 254,14 | 254,50 | 244,80 | 246,68 | -4,61% | 7.536.039,00 |
| 20.02.2026 | 255,00 | 262,08 | 254,36 | 258,61 | -0,23% | 6.590.752,00 |
| 19.02.2026 | 263,38 | 265,55 | 257,41 | 259,21 | -1,50% | 3.616.213,00 |
| 18.02.2026 | 260,45 | 263,50 | 257,14 | 263,17 | 1,04% | 5.033.238,00 |
| 17.02.2026 | 265,23 | 269,13 | 255,84 | 260,45 | -1,33% | 5.208.323,00 |
| 13.02.2026 | 262,17 | 265,29 | 257,50 | 263,97 | 0,56% | 6.589.694,00 |
| 12.02.2026 | 258,36 | 262,67 | 251,10 | 262,50 | 2,08% | 8.656.974,00 |
| 11.02.2026 | 263,08 | 264,20 | 255,71 | 257,16 | -2,84% | 8.759.941,00 |
| 10.02.2026 | 266,69 | 270,79 | 263,98 | 264,67 | -0,84% | 5.718.574,00 |
| 09.02.2026 | 267,05 | 269,20 | 262,95 | 266,90 | -0,55% | 6.576.297,00 |
| 06.02.2026 | 271,67 | 275,00 | 265,31 | 268,38 | -0,37% | 5.448.423,00 |
| 05.02.2026 | 277,49 | 281,95 | 268,43 | 269,39 | -3,69% | 6.293.553,00 |
| 04.02.2026 | 267,23 | 282,90 | 264,04 | 279,71 | 2,86% | 8.554.186,00 |
| 03.02.2026 | 282,74 | 284,34 | 271,02 | 271,93 | -7,31% | 8.324.923,00 |
| 02.02.2026 | 297,01 | 299,38 | 290,93 | 293,38 | 0,04% | 4.357.004,00 |
| 30.01.2026 | 291,60 | 295,34 | 290,51 | 293,25 | 0,55% | 5.713.026,00 |
| 29.01.2026 | 291,68 | 293,64 | 284,60 | 291,65 | -2,65% | 7.410.759,00 |
| 28.01.2026 | 299,66 | 303,85 | 297,69 | 299,58 | 0,73% | 3.942.771,00 |
| 27.01.2026 | 303,81 | 304,22 | 292,93 | 297,42 | -2,40% | 4.166.284,00 |
| 26.01.2026 | 301,40 | 306,30 | 301,40 | 304,72 | 1,21% | 4.115.294,00 |
| 23.01.2026 | 301,46 | 303,84 | 299,20 | 301,07 | 0,45% | 4.368.651,00 |
| 22.01.2026 | 296,00 | 301,82 | 295,20 | 299,73 | 1,87% | 4.974.504,00 |
| 21.01.2026 | 290,77 | 294,51 | 288,33 | 294,23 | 1,33% | 5.645.285,00 |
| 20.01.2026 | 294,32 | 295,00 | 288,33 | 290,37 | -1,11% | 6.962.010,00 |
| 19.01.2026 | 293,40 | 293,90 | 293,30 | 293,63 | -0,84% | - |
| 16.01.2026 | 304,56 | 304,88 | 295,42 | 296,12 | -2,62% | 8.534.411,00 |
| 15.01.2026 | 304,97 | 305,82 | 301,40 | 304,09 | -0,11% | 4.774.251,00 |
| 14.01.2026 | 308,57 | 309,73 | 302,47 | 304,44 | -1,77% | 5.696.148,00 |
| 13.01.2026 | 322,49 | 323,00 | 307,91 | 309,93 | -5,41% | 7.179.246,00 |
| 12.01.2026 | 327,77 | 330,67 | 323,50 | 327,65 | -1,89% | 3.529.197,00 |
| 09.01.2026 | 335,88 | 335,88 | 328,00 | 333,95 | -1,50% | 3.229.014,00 |
| 08.01.2026 | 337,38 | 343,95 | 334,67 | 339,04 | 0,28% | 3.071.471,00 |
| 07.01.2026 | 336,24 | 342,78 | 334,62 | 338,10 | 0,63% | 3.178.148,00 |
| 06.01.2026 | 330,00 | 336,40 | 329,50 | 335,99 | 1,34% | 3.182.159,00 |
| 05.01.2026 | 330,11 | 334,47 | 327,44 | 331,56 | -0,52% | 4.990.347,00 |
| 02.01.2026 | 350,67 | 351,12 | 331,64 | 333,30 | -4,77% | 5.616.441,00 |
| 31.12.2025 | 351,01 | 352,88 | 349,69 | 349,99 | -0,71% | 2.116.207,00 |
| 30.12.2025 | 352,03 | 355,27 | 350,01 | 352,51 | -0,18% | 2.142.329,00 |
| 29.12.2025 | 353,37 | 356,68 | 351,16 | 353,16 | -0,18% | 2.662.659,00 |
| 26.12.2025 | 352,50 | 356,23 | 352,28 | 353,80 | 0,23% | 1.438.579,00 |
| 24.12.2025 | 352,21 | 354,75 | 351,11 | 352,98 | 0,16% | 1.166.487,00 |
| 23.12.2025 | 357,47 | 359,67 | 350,58 | 352,42 | -1,43% | 2.908.616,00 |
| 22.12.2025 | 355,59 | 359,57 | 354,70 | 357,53 | 0,47% | 2.922.898,00 |
| 19.12.2025 | 355,52 | 357,55 | 351,59 | 355,86 | 0,01% | 8.058.969,00 |
| 18.12.2025 | 355,87 | 358,34 | 351,36 | 355,81 | 0,32% | 3.291.913,00 |
| 17.12.2025 | 347,89 | 357,80 | 347,80 | 354,66 | 1,95% | 4.195.008,00 |
| 16.12.2025 | 350,00 | 355,86 | 345,43 | 347,89 | -0,93% | 4.008.468,00 |
| 15.12.2025 | 352,60 | 355,00 | 343,88 | 351,15 | -1,48% | 5.415.146,00 |
| 12.12.2025 | 351,54 | 362,71 | 349,09 | 356,43 | 1,71% | 5.430.384,00 |
| 11.12.2025 | 341,64 | 357,00 | 333,79 | 350,43 | 2,13% | 9.847.174,00 |
| 10.12.2025 | 342,13 | 347,92 | 340,57 | 343,13 | -0,35% | 6.245.562,00 |
| 09.12.2025 | 341,40 | 347,77 | 338,48 | 344,32 | 1,53% | 4.187.613,00 |
| 08.12.2025 | 347,45 | 348,48 | 338,06 | 339,12 | -2,06% | 4.213.260,00 |
| 05.12.2025 | 330,60 | 348,59 | 329,71 | 346,26 | 5,33% | 7.551.228,00 |
| 04.12.2025 | 328,57 | 330,89 | 324,12 | 328,73 | 0,60% | 3.547.271,00 |
| 03.12.2025 | 321,98 | 326,99 | 320,63 | 326,78 | 1,23% | 2.984.784,00 |
| 02.12.2025 | 321,62 | 325,96 | 318,08 | 322,81 | -0,01% | 3.938.673,00 |
| 01.12.2025 | 316,39 | 326,14 | 316,11 | 322,85 | 0,85% | 3.640.577,00 |
| 28.11.2025 | 317,80 | 322,31 | 317,52 | 320,13 | 0,82% | 1.801.894,00 |
| 26.11.2025 | 319,20 | 321,67 | 316,10 | 317,52 | -0,64% | 3.024.994,00 |
| 25.11.2025 | 317,77 | 321,52 | 315,57 | 319,55 | 0,26% | 3.612.621,00 |
| 24.11.2025 | 325,00 | 325,77 | 318,34 | 318,73 | -1,68% | 5.177.204,00 |
| 21.11.2025 | 313,57 | 327,75 | 311,58 | 324,19 | 3,77% | 4.780.218,00 |
| 20.11.2025 | 318,87 | 323,18 | 312,09 | 312,40 | -1,79% | 3.709.357,00 |
| 19.11.2025 | 323,17 | 323,36 | 315,17 | 318,11 | -1,96% | 3.662.177,00 |
| 18.11.2025 | 323,78 | 326,64 | 320,80 | 324,47 | -0,18% | 3.215.641,00 |
| 17.11.2025 | 331,11 | 332,38 | 324,43 | 325,07 | -1,82% | 3.250.781,00 |
| 14.11.2025 | 332,91 | 333,75 | 328,59 | 331,11 | -0,75% | 2.737.712,00 |
| 13.11.2025 | 335,01 | 340,00 | 332,80 | 333,60 | -1,02% | 3.015.798,00 |
| 12.11.2025 | 333,61 | 338,40 | 333,18 | 337,05 | 1,15% | 2.897.222,00 |
| 11.11.2025 | 329,50 | 334,00 | 329,13 | 333,22 | 1,33% | 2.810.384,00 |
| 10.11.2025 | 328,00 | 329,96 | 325,00 | 328,85 | 0,58% | 3.005.977,00 |
| 07.11.2025 | 325,83 | 331,01 | 323,03 | 326,95 | -0,12% | 4.109.424,00 |
| 06.11.2025 | 333,00 | 333,20 | 324,55 | 327,35 | -2,44% | 3.859.495,00 |
| 05.11.2025 | 332,61 | 336,84 | 331,24 | 335,53 | 0,05% | 2.626.626,00 |
| 04.11.2025 | 335,02 | 340,55 | 332,81 | 335,35 | -0,63% | 3.583.692,00 |
| 03.11.2025 | 340,31 | 342,46 | 332,88 | 337,47 | -0,83% | 3.831.088,00 |
| 31.10.2025 | 338,70 | 341,26 | 336,80 | 340,31 | 0,32% | 3.763.381,00 |
| 30.10.2025 | 338,20 | 344,70 | 333,10 | 339,24 | 0,41% | 4.373.224,00 |
| 29.10.2025 | 355,52 | 355,52 | 337,05 | 337,86 | -6,13% | 6.746.464,00 |
| 28.10.2025 | 360,00 | 363,70 | 357,80 | 359,91 | 0,59% | 3.005.594,00 |
| 27.10.2025 | 355,57 | 358,56 | 352,41 | 357,80 | 1,21% | 2.828.152,00 |
| 24.10.2025 | 357,21 | 358,10 | 353,29 | 353,52 | -0,18% | 2.011.586,00 |
| 23.10.2025 | 353,72 | 354,21 | 348,82 | 354,16 | 0,02% | - |
| 22.10.2025 | 355,48 | 360,19 | 352,87 | 354,09 | -0,97% | 3.436.003,00 |
| 21.10.2025 | 343,59 | 358,37 | 343,32 | 357,55 | 4,12% | 4.389.672,00 |
| 20.10.2025 | 334,64 | 344,20 | 334,25 | 343,40 | 3,08% | 3.903.166,00 |
| 17.10.2025 | 327,48 | 334,82 | 327,48 | 333,13 | 1,19% | - |
| 16.10.2025 | 333,86 | 336,65 | 327,50 | 329,23 | -0,42% | 4.525.855,00 |
| 15.10.2025 | 335,42 | 335,60 | 329,20 | 330,63 | -1,58% | 3.929.948,00 |