418,600€
1,12%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 413,55 | 422,00 | 412,80 | 419,45 | 1,33% | 4.752,00 |
| 20.01.2025 | 418,95 | 421,30 | 412,00 | 413,95 | -1,13% | 5.017,00 |
| 17.01.2025 | 416,90 | 425,25 | 413,05 | 418,70 | 1,21% | 4.792,00 |
| 16.01.2025 | 408,00 | 416,40 | 405,70 | 413,70 | 2,10% | 3.937,00 |
| 15.01.2025 | 401,05 | 410,85 | 401,05 | 405,20 | 1,30% | 4.542,00 |
| 14.01.2025 | 400,95 | 401,55 | 394,80 | 400,00 | 0,13% | 3.688,00 |
| 13.01.2025 | 397,15 | 401,90 | 392,00 | 399,50 | 0,63% | 5.698,00 |
| 10.01.2025 | 409,75 | 409,95 | 396,05 | 397,00 | -2,70% | 8.924,00 |
| 09.01.2025 | 408,30 | 409,95 | 404,10 | 408,00 | 0,43% | 2.871,00 |
| 08.01.2025 | 406,55 | 409,95 | 404,40 | 406,25 | -0,42% | 5.686,00 |
| 07.01.2025 | 413,00 | 418,65 | 406,65 | 407,95 | -1,14% | 5.245,00 |
| 06.01.2025 | 418,00 | 420,80 | 411,85 | 412,65 | -1,28% | 7.341,00 |
| 03.01.2025 | 432,80 | 433,25 | 414,45 | 418,00 | -2,69% | 6.908,00 |
| 02.01.2025 | 427,90 | 437,20 | 427,70 | 429,55 | 0,96% | 4.938,00 |
| 30.12.2024 | 427,80 | 429,00 | 425,05 | 425,45 | -0,76% | 3.284,00 |
| 27.12.2024 | 431,05 | 433,20 | 423,95 | 428,70 | -0,10% | 3.637,00 |
| 23.12.2024 | 430,05 | 434,20 | 426,60 | 429,15 | 0,18% | 3.577,00 |
| 20.12.2024 | 421,10 | 431,75 | 413,20 | 428,40 | 1,42% | 12.174,00 |
| 19.12.2024 | 425,50 | 432,80 | 422,40 | 422,40 | -0,69% | 5.789,00 |
| 18.12.2024 | 434,65 | 436,65 | 425,35 | 425,35 | -2,11% | 6.840,00 |
| 17.12.2024 | 441,00 | 442,60 | 431,45 | 434,50 | -1,07% | 4.173,00 |
| 16.12.2024 | 444,50 | 450,80 | 439,20 | 439,20 | -1,19% | 9.011,00 |
| 13.12.2024 | 457,40 | 458,15 | 435,05 | 444,50 | -2,15% | 17.616,00 |
| 12.12.2024 | 474,95 | 475,95 | 449,15 | 454,25 | -13,38% | 20.901,00 |
| 11.12.2024 | 523,20 | 525,00 | 516,60 | 524,40 | 1,08% | 4.184,00 |
| 10.12.2024 | 516,70 | 526,70 | 516,70 | 518,80 | 0,08% | 3.558,00 |
| 09.12.2024 | 523,60 | 526,00 | 512,60 | 518,40 | -0,97% | 5.177,00 |
| 06.12.2024 | 507,10 | 524,50 | 507,10 | 523,50 | 3,17% | 5.170,00 |
| 05.12.2024 | 508,80 | 512,50 | 500,80 | 507,40 | -0,51% | 3.065,00 |
| 04.12.2024 | 494,55 | 514,10 | 494,55 | 510,00 | 3,80% | 3.987,00 |
| 03.12.2024 | 492,05 | 494,45 | 479,30 | 491,35 | -0,07% | 1.999,00 |
| 02.12.2024 | 492,00 | 495,00 | 488,05 | 491,70 | 0,59% | 2.494,00 |
| 29.11.2024 | 484,90 | 490,65 | 484,30 | 488,80 | -0,23% | 1.693,00 |
| 28.11.2024 | 487,00 | 490,20 | 486,00 | 489,95 | 0,51% | 515,00 |
| 27.11.2024 | 497,70 | 500,60 | 480,95 | 487,45 | -2,65% | 2.339,00 |
| 26.11.2024 | 493,45 | 501,70 | 492,00 | 500,70 | 1,80% | 3.575,00 |
| 25.11.2024 | 487,90 | 497,10 | 487,90 | 491,85 | -0,13% | 2.723,00 |
| 22.11.2024 | 480,05 | 492,50 | 480,05 | 492,50 | 2,33% | 3.347,00 |
| 21.11.2024 | 473,02 | 481,52 | 468,83 | 481,27 | 2,38% | - |
| 20.11.2024 | 470,95 | 477,05 | 470,00 | 470,10 | -0,41% | 1.503,00 |
| 19.11.2024 | 471,90 | 474,30 | 467,05 | 472,05 | 0,02% | 2.141,00 |
| 18.11.2024 | 480,00 | 481,95 | 470,05 | 471,95 | -1,30% | 2.059,00 |
| 15.11.2024 | 501,10 | 501,10 | 473,00 | 478,15 | -5,22% | 3.697,00 |
| 14.11.2024 | 508,40 | 508,40 | 495,90 | 504,50 | -0,30% | 3.043,00 |
| 13.11.2024 | 495,75 | 511,40 | 491,30 | 506,00 | 2,14% | 5.182,00 |
| 12.11.2024 | 471,95 | 498,00 | 471,95 | 495,40 | 4,44% | 4.252,00 |
| 11.11.2024 | 464,95 | 476,15 | 461,55 | 474,35 | 2,82% | 4.346,00 |
| 08.11.2024 | 462,70 | 466,85 | 460,65 | 461,35 | -0,45% | 2.452,00 |
| 07.11.2024 | 469,50 | 472,95 | 458,40 | 463,45 | -1,37% | 4.454,00 |
| 06.11.2024 | 455,65 | 471,15 | 455,25 | 469,90 | 5,73% | 4.933,00 |
| 05.11.2024 | 445,45 | 445,45 | 440,70 | 444,45 | 0,26% | 2.691,00 |
| 04.11.2024 | 442,50 | 446,15 | 438,55 | 443,30 | -0,38% | 5.883,00 |
| 01.11.2024 | 439,65 | 447,20 | 438,70 | 445,00 | 1,52% | 1.286,00 |
| 31.10.2024 | 446,45 | 447,65 | 438,35 | 438,35 | -2,19% | 2.552,00 |
| 30.10.2024 | 449,00 | 453,35 | 445,00 | 448,15 | 0,06% | 1.781,00 |
| 29.10.2024 | 447,45 | 451,35 | 445,00 | 447,90 | 0,35% | 1.364,00 |
| 28.10.2024 | 452,00 | 453,60 | 445,00 | 446,35 | -0,37% | 3.196,00 |
| 25.10.2024 | 446,05 | 450,95 | 444,20 | 448,00 | 0,41% | 2.033,00 |
| 24.10.2024 | 452,00 | 452,60 | 445,00 | 446,15 | -0,83% | 3.613,00 |
| 23.10.2024 | 457,95 | 458,70 | 449,40 | 449,90 | -1,45% | 2.843,00 |
| 22.10.2024 | 460,95 | 460,95 | 452,30 | 456,50 | -0,93% | 1.281,00 |
| 21.10.2024 | 455,75 | 461,15 | 453,15 | 460,80 | 1,10% | 2.084,00 |
| 18.10.2024 | 461,40 | 461,95 | 454,35 | 455,80 | -0,60% | 2.751,00 |
| 17.10.2024 | 462,55 | 469,05 | 457,40 | 458,55 | -1,03% | 1.981,00 |
| 16.10.2024 | 466,05 | 469,95 | 460,00 | 463,30 | -1,28% | 3.540,00 |
| 15.10.2024 | 468,23 | 476,05 | 466,45 | 469,30 | 0,52% | - |
| 14.10.2024 | 452,00 | 470,90 | 451,55 | 466,85 | 2,94% | 5.070,00 |
| 11.10.2024 | 462,45 | 464,60 | 453,10 | 453,50 | -1,69% | 2.433,00 |
| 10.10.2024 | 450,80 | 463,05 | 448,50 | 461,30 | 2,28% | 2.484,00 |
| 09.10.2024 | 452,95 | 453,00 | 449,60 | 451,00 | -0,36% | 1.436,00 |
| 08.10.2024 | 446,45 | 455,20 | 441,10 | 452,65 | 1,68% | 2.700,00 |
| 07.10.2024 | 464,00 | 464,00 | 443,95 | 445,15 | -3,65% | 3.483,00 |
| 04.10.2024 | 455,55 | 465,00 | 454,80 | 462,00 | 1,02% | 2.448,00 |
| 03.10.2024 | 456,55 | 462,05 | 452,00 | 457,35 | -0,14% | 578,00 |
| 02.10.2024 | 454,10 | 461,10 | 451,45 | 458,00 | 0,80% | 1.866,00 |
| 01.10.2024 | 464,30 | 468,05 | 454,35 | 454,35 | -1,92% | 2.567,00 |
| 30.09.2024 | 460,05 | 463,65 | 457,35 | 463,25 | 0,35% | 2.713,00 |
| 27.09.2024 | 460,55 | 463,35 | 458,45 | 461,65 | 0,09% | 2.677,00 |
| 26.09.2024 | 470,00 | 470,00 | 458,90 | 461,25 | -0,82% | 3.907,00 |
| 25.09.2024 | 468,25 | 470,20 | 464,05 | 465,05 | -1,02% | 1.596,00 |
| 24.09.2024 | 475,00 | 477,40 | 467,80 | 469,85 | -1,01% | 2.729,00 |
| 23.09.2024 | 468,05 | 477,55 | 468,05 | 474,65 | 1,31% | 2.504,00 |
| 20.09.2024 | 471,95 | 473,70 | 462,75 | 468,50 | -0,54% | 1.689,00 |
| 19.09.2024 | 462,95 | 471,40 | 460,80 | 471,05 | 2,78% | 4.241,00 |
| 18.09.2024 | 462,55 | 464,45 | 454,90 | 458,30 | -1,12% | 3.072,00 |
| 17.09.2024 | 469,05 | 473,40 | 463,05 | 463,50 | -1,34% | 3.272,00 |
| 16.09.2024 | 487,00 | 487,00 | 469,80 | 469,80 | -3,13% | 3.956,00 |
| 13.09.2024 | 481,20 | 489,30 | 474,55 | 485,00 | -8,23% | 18.707,00 |
| 12.09.2024 | 529,90 | 532,00 | 520,50 | 528,50 | 0,25% | 5.474,00 |
| 11.09.2024 | 514,50 | 527,20 | 508,80 | 527,20 | 1,23% | 1.472,00 |
| 10.09.2024 | 514,90 | 522,20 | 513,30 | 520,80 | 0,95% | 2.210,00 |
| 09.09.2024 | 508,80 | 519,90 | 508,10 | 515,90 | 1,34% | 1.332,00 |
| 06.09.2024 | 508,00 | 516,90 | 504,10 | 509,10 | -0,18% | 1.436,00 |
| 05.09.2024 | 516,20 | 519,50 | 507,10 | 510,00 | -2,34% | 1.660,00 |
| 04.09.2024 | 511,50 | 522,80 | 510,10 | 522,20 | 1,38% | 1.417,00 |
| 03.09.2024 | 518,10 | 530,00 | 513,70 | 515,10 | -0,77% | 4.890,00 |
| 02.09.2024 | 516,40 | 520,40 | 515,40 | 519,10 | -0,17% | 2.100,00 |
| 30.08.2024 | 516,40 | 520,80 | 515,00 | 520,00 | 1,13% | 1.147,00 |
| 29.08.2024 | 502,60 | 522,00 | 501,90 | 514,20 | 1,82% | 1.993,00 |
| 28.08.2024 | 506,10 | 511,90 | 501,80 | 505,00 | -0,71% | 2.168,00 |