458,800€
-0,97%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 499,00 | 508,60 | 497,80 | 508,60 | 1,75% | 887,00 |
| 26.08.2024 | 496,55 | 502,10 | 493,90 | 499,85 | -0,03% | 1.133,00 |
| 23.08.2024 | 504,90 | 506,40 | 495,45 | 500,00 | -0,58% | 880,00 |
| 22.08.2024 | 509,90 | 513,00 | 501,10 | 502,90 | -0,81% | 1.108,00 |
| 21.08.2024 | 503,50 | 509,00 | 502,70 | 507,00 | 0,00% | 853,00 |
| 20.08.2024 | 507,10 | 511,00 | 504,50 | 507,00 | -0,20% | 750,00 |
| 19.08.2024 | 497,05 | 508,00 | 489,00 | 508,00 | 1,26% | 3.734,00 |
| 16.08.2024 | 509,80 | 509,80 | 499,90 | 501,70 | -0,65% | 1.683,00 |
| 15.08.2024 | 489,95 | 507,30 | 489,05 | 505,00 | 3,00% | 1.326,00 |
| 14.08.2024 | 489,70 | 491,00 | 481,25 | 490,30 | 1,07% | 1.113,00 |
| 13.08.2024 | 485,25 | 490,60 | 481,25 | 485,10 | 0,33% | 538,00 |
| 12.08.2024 | 493,95 | 493,95 | 481,80 | 483,50 | -1,27% | 776,00 |
| 09.08.2024 | 487,45 | 493,85 | 482,95 | 489,70 | 1,26% | 1.943,00 |
| 08.08.2024 | 469,90 | 485,85 | 468,55 | 483,60 | 3,04% | 1.881,00 |
| 07.08.2024 | 473,95 | 485,70 | 469,35 | 469,35 | -0,22% | 1.289,00 |
| 06.08.2024 | 469,50 | 475,65 | 465,95 | 470,40 | 1,50% | 1.959,00 |
| 05.08.2024 | 458,40 | 469,70 | 440,00 | 463,45 | -3,78% | 8.300,00 |
| 02.08.2024 | 501,20 | 501,20 | 476,40 | 481,65 | -4,62% | 3.613,00 |
| 01.08.2024 | 513,00 | 518,00 | 501,40 | 505,00 | -0,55% | 1.308,00 |
| 31.07.2024 | 501,90 | 513,80 | 499,95 | 507,80 | 1,56% | 1.370,00 |
| 30.07.2024 | 495,80 | 502,60 | 490,75 | 500,00 | 0,67% | 1.432,00 |
| 29.07.2024 | 500,60 | 508,30 | 495,05 | 496,65 | -0,75% | 1.830,00 |
| 26.07.2024 | 495,35 | 502,00 | 491,65 | 500,40 | 1,92% | 1.320,00 |
| 25.07.2024 | 494,80 | 497,80 | 486,25 | 490,95 | 0,13% | 3.348,00 |
| 24.07.2024 | 499,05 | 503,50 | 489,15 | 490,30 | -2,43% | 2.112,00 |
| 23.07.2024 | 508,90 | 513,50 | 501,90 | 502,50 | -1,41% | 1.818,00 |
| 22.07.2024 | 507,10 | 514,70 | 505,20 | 509,70 | 0,71% | 918,00 |
| 19.07.2024 | 510,50 | 515,00 | 505,40 | 506,10 | -1,33% | 1.628,00 |
| 18.07.2024 | 515,10 | 521,20 | 510,20 | 512,90 | -0,45% | 1.551,00 |
| 17.07.2024 | 516,10 | 519,20 | 508,70 | 515,20 | -0,69% | 2.625,00 |
| 16.07.2024 | 519,80 | 523,50 | 516,00 | 518,80 | 0,33% | 1.430,00 |
| 15.07.2024 | 518,10 | 519,80 | 511,00 | 517,10 | 0,92% | 2.442,00 |
| 12.07.2024 | 515,20 | 515,80 | 507,00 | 512,40 | -0,58% | 4.495,00 |
| 11.07.2024 | 521,00 | 525,10 | 512,80 | 515,40 | -1,42% | 2.903,00 |
| 10.07.2024 | 524,00 | 525,00 | 515,50 | 522,80 | -0,40% | 3.805,00 |
| 09.07.2024 | 534,90 | 535,90 | 520,10 | 524,90 | -1,09% | 2.195,00 |
| 08.07.2024 | 535,00 | 536,50 | 520,20 | 530,70 | -0,58% | 2.640,00 |
| 05.07.2024 | 526,10 | 535,80 | 525,70 | 533,80 | 1,68% | 2.966,00 |
| 04.07.2024 | 528,50 | 530,90 | 525,00 | 525,00 | -0,76% | 1.484,00 |
| 03.07.2024 | 529,90 | 529,90 | 521,60 | 529,00 | 0,00% | 2.708,00 |
| 02.07.2024 | 522,40 | 530,20 | 518,90 | 529,00 | 1,50% | 2.656,00 |
| 01.07.2024 | 518,10 | 521,20 | 510,00 | 521,20 | 0,23% | 2.019,00 |
| 28.06.2024 | 514,20 | 521,60 | 511,80 | 520,00 | 1,80% | 3.016,00 |
| 27.06.2024 | 492,05 | 513,20 | 492,05 | 510,80 | 2,89% | 3.607,00 |
| 26.06.2024 | 491,25 | 496,65 | 491,25 | 496,45 | 1,06% | 1.968,00 |
| 25.06.2024 | 489,90 | 495,00 | 487,90 | 491,25 | 0,43% | 2.367,00 |
| 24.06.2024 | 497,05 | 499,50 | 488,05 | 489,15 | -2,15% | 2.948,00 |
| 21.06.2024 | 486,50 | 499,90 | 486,50 | 499,90 | 2,00% | 3.400,00 |
| 20.06.2024 | 491,70 | 496,00 | 485,85 | 490,10 | 0,02% | 4.513,00 |
| 19.06.2024 | 485,25 | 495,00 | 485,20 | 490,00 | 0,84% | 4.617,00 |
| 18.06.2024 | 484,65 | 493,05 | 475,00 | 485,90 | 0,26% | 9.726,00 |
| 17.06.2024 | 490,50 | 494,55 | 471,85 | 484,65 | -1,09% | 10.067,00 |
| 14.06.2024 | 489,35 | 499,45 | 485,05 | 490,00 | 14,47% | 21.144,00 |
| 13.06.2024 | 433,75 | 433,75 | 420,05 | 428,05 | 0,60% | 7.313,00 |
| 12.06.2024 | 430,10 | 434,60 | 425,50 | 425,50 | -1,23% | 3.911,00 |
| 11.06.2024 | 424,70 | 430,80 | 424,70 | 430,80 | 0,98% | 1.749,00 |
| 10.06.2024 | 435,00 | 435,20 | 421,35 | 426,60 | -0,86% | 5.469,00 |
| 07.06.2024 | 422,10 | 433,75 | 417,45 | 430,30 | 2,34% | 2.177,00 |
| 06.06.2024 | 413,95 | 429,65 | 412,55 | 420,45 | 0,45% | 3.608,00 |
| 05.06.2024 | 412,05 | 422,15 | 412,05 | 418,55 | 1,61% | 3.374,00 |
| 04.06.2024 | 403,95 | 413,85 | 400,25 | 411,90 | 2,36% | 3.230,00 |
| 03.06.2024 | 409,25 | 413,95 | 400,60 | 402,40 | -1,67% | 4.270,00 |
| 31.05.2024 | 412,00 | 413,00 | 400,25 | 409,25 | -0,62% | 5.412,00 |