354,575€
-0,16%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 351,20 | 354,58 | 346,75 | 350,80 | -1,22% | - |
| 28.03.2025 | 368,35 | 368,35 | 355,15 | 355,15 | -3,50% | 2.722,00 |
| 27.03.2025 | 370,75 | 371,35 | 364,05 | 368,05 | -0,67% | 2.511,00 |
| 26.03.2025 | 375,90 | 376,70 | 368,50 | 370,55 | -1,15% | 2.231,00 |
| 25.03.2025 | 364,80 | 374,85 | 364,00 | 374,85 | 2,59% | 3.297,00 |
| 24.03.2025 | 359,00 | 367,35 | 358,00 | 365,40 | 2,05% | 3.444,00 |
| 21.03.2025 | 360,75 | 363,60 | 353,50 | 358,05 | -0,56% | 2.788,00 |
| 20.03.2025 | 359,05 | 367,00 | 356,05 | 360,05 | 0,22% | 5.641,00 |
| 19.03.2025 | 361,75 | 362,50 | 355,60 | 359,25 | 0,28% | 5.130,00 |
| 18.03.2025 | 366,00 | 366,90 | 353,00 | 358,25 | -1,92% | 6.409,00 |
| 17.03.2025 | 359,95 | 366,00 | 355,05 | 365,25 | 1,01% | 8.306,00 |
| 14.03.2025 | 352,50 | 364,50 | 347,40 | 361,60 | 3,73% | 17.901,00 |
| 13.03.2025 | 386,15 | 386,45 | 345,50 | 348,60 | -9,67% | 17.389,00 |
| 12.03.2025 | 398,10 | 414,00 | 383,15 | 385,90 | -2,88% | 7.668,00 |
| 11.03.2025 | 400,15 | 403,15 | 395,40 | 397,35 | -1,50% | 5.052,00 |
| 10.03.2025 | 409,50 | 413,20 | 400,55 | 403,40 | -2,42% | 3.613,00 |
| 07.03.2025 | 410,20 | 415,90 | 406,55 | 413,40 | 0,22% | 3.537,00 |
| 06.03.2025 | 414,65 | 417,70 | 408,85 | 412,50 | -1,15% | 3.184,00 |
| 05.03.2025 | 421,30 | 425,00 | 413,35 | 417,30 | -0,84% | 1.491,00 |
| 04.03.2025 | 422,15 | 424,25 | 413,65 | 420,85 | 0,10% | 4.174,00 |
| 03.03.2025 | 421,05 | 426,85 | 418,75 | 420,45 | -0,02% | 3.804,00 |
| 28.02.2025 | 422,15 | 422,15 | 416,45 | 420,55 | 0,04% | 5.269,00 |
| 27.02.2025 | 421,35 | 426,10 | 420,20 | 420,40 | -0,10% | 2.972,00 |
| 26.02.2025 | 423,25 | 426,90 | 418,75 | 420,80 | -0,30% | 2.085,00 |
| 25.02.2025 | 424,10 | 425,45 | 418,10 | 422,05 | -0,69% | 3.995,00 |
| 24.02.2025 | 425,00 | 428,05 | 421,25 | 425,00 | 0,13% | 4.147,00 |
| 21.02.2025 | 431,35 | 435,55 | 421,50 | 424,45 | -1,74% | 2.470,00 |
| 20.02.2025 | 438,50 | 441,00 | 431,85 | 431,95 | -1,59% | 2.146,00 |
| 19.02.2025 | 441,95 | 445,70 | 437,00 | 438,95 | -1,15% | 1.786,00 |
| 18.02.2025 | 439,20 | 444,85 | 433,95 | 444,05 | 1,44% | 2.408,00 |
| 17.02.2025 | 437,65 | 440,95 | 434,35 | 437,75 | 0,16% | 2.133,00 |
| 14.02.2025 | 441,55 | 442,00 | 436,05 | 437,05 | -0,48% | 1.354,00 |
| 13.02.2025 | 447,50 | 447,50 | 437,20 | 439,15 | -1,31% | 2.598,00 |
| 12.02.2025 | 443,95 | 446,65 | 435,85 | 445,00 | 0,66% | 2.612,00 |
| 11.02.2025 | 438,80 | 446,10 | 432,85 | 442,10 | 1,04% | 2.788,00 |
| 10.02.2025 | 418,00 | 439,95 | 418,00 | 437,55 | 4,33% | 6.427,00 |
| 07.02.2025 | 421,65 | 424,55 | 418,25 | 419,40 | 0,10% | 2.272,00 |
| 06.02.2025 | 421,25 | 424,70 | 418,60 | 419,00 | -0,39% | 2.277,00 |
| 05.02.2025 | 422,85 | 426,90 | 418,95 | 420,65 | -0,79% | 1.526,00 |
| 04.02.2025 | 426,00 | 430,55 | 420,85 | 424,00 | -0,33% | 2.253,00 |
| 03.02.2025 | 419,55 | 430,25 | 411,10 | 425,40 | 0,59% | 5.401,00 |
| 31.01.2025 | 431,60 | 432,95 | 420,70 | 422,90 | -1,31% | 3.625,00 |
| 30.01.2025 | 425,45 | 430,00 | 422,45 | 428,50 | 0,88% | 3.862,00 |
| 29.01.2025 | 426,00 | 427,95 | 421,15 | 424,75 | 0,15% | 2.662,00 |
| 28.01.2025 | 420,65 | 427,45 | 415,00 | 424,10 | 1,52% | 4.265,00 |
| 27.01.2025 | 410,00 | 424,00 | 402,05 | 417,75 | 0,64% | 8.193,00 |
| 24.01.2025 | 417,05 | 419,75 | 414,75 | 415,10 | -1,12% | 2.949,00 |
| 23.01.2025 | 420,95 | 421,85 | 415,85 | 419,80 | -0,05% | 3.616,00 |
| 22.01.2025 | 420,50 | 421,95 | 415,85 | 420,00 | 0,13% | 3.717,00 |
| 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 |