222,300€
0,91%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 220,10 | 223,20 | 217,85 | 222,15 | 0,84% | 6.051,00 |
| 12.02.2026 | 216,85 | 221,15 | 211,50 | 220,30 | 1,66% | 14.038,00 |
| 11.02.2026 | 223,35 | 224,35 | 215,80 | 216,70 | -2,65% | 13.995,00 |
| 10.02.2026 | 224,95 | 227,25 | 221,00 | 222,60 | -0,76% | 7.713,00 |
| 09.02.2026 | 229,55 | 229,55 | 221,10 | 224,30 | -1,36% | 8.105,00 |
| 06.02.2026 | 228,00 | 232,65 | 224,60 | 227,40 | -0,52% | 9.323,00 |
| 05.02.2026 | 238,45 | 239,40 | 228,30 | 228,60 | -3,61% | 10.375,00 |
| 04.02.2026 | 230,55 | 239,75 | 223,60 | 237,15 | 3,04% | 19.794,00 |
| 03.02.2026 | 248,45 | 248,45 | 229,35 | 230,15 | -7,50% | 14.921,00 |
| 02.02.2026 | 244,15 | 253,15 | 244,00 | 248,80 | 0,67% | 10.741,00 |
| 30.01.2026 | 242,85 | 248,30 | 242,85 | 247,15 | 2,83% | 1.468,00 |
| 29.01.2026 | 246,95 | 248,00 | 239,00 | 240,35 | -4,49% | 7.187,00 |
| 28.01.2026 | 247,90 | 254,20 | 247,20 | 251,65 | 2,26% | 1.913,00 |
| 27.01.2026 | 258,00 | 258,20 | 245,25 | 246,10 | -4,22% | 5.724,00 |
| 26.01.2026 | 255,25 | 257,75 | 253,85 | 256,95 | 0,33% | 2.739,00 |
| 23.01.2026 | 256,70 | 258,30 | 255,40 | 256,10 | 0,00% | 1.375,00 |
| 22.01.2026 | 252,95 | 257,05 | 250,90 | 256,10 | 3,47% | 9.539,00 |
| 21.01.2026 | 249,00 | 249,25 | 246,65 | 247,50 | -0,44% | 2.306,00 |
| 20.01.2026 | 250,70 | 251,35 | 246,50 | 248,60 | -1,49% | 3.155,00 |
| 19.01.2026 | 251,80 | 253,15 | 251,60 | 252,35 | -1,75% | 2.821,00 |
| 16.01.2026 | 262,90 | 262,90 | 255,00 | 256,85 | -1,91% | 2.314,00 |
| 15.01.2026 | 261,75 | 263,85 | 260,00 | 261,85 | 0,13% | 13.481,00 |
| 14.01.2026 | 266,95 | 267,90 | 260,00 | 261,50 | -1,75% | 14.125,00 |
| 13.01.2026 | 280,05 | 282,40 | 264,30 | 266,15 | -5,28% | 21.723,00 |
| 12.01.2026 | 285,30 | 286,50 | 277,05 | 281,00 | -2,02% | 10.117,00 |
| 09.01.2026 | 292,90 | 293,00 | 282,15 | 286,80 | -1,49% | 8.000,00 |
| 08.01.2026 | 289,65 | 295,00 | 287,50 | 291,15 | 0,62% | 4.577,00 |
| 07.01.2026 | 288,30 | 292,95 | 286,45 | 289,35 | 0,80% | 6.410,00 |
| 06.01.2026 | 282,60 | 287,65 | 280,80 | 287,05 | 1,45% | 7.350,00 |
| 05.01.2026 | 285,75 | 285,75 | 279,75 | 282,95 | -0,46% | 11.141,00 |
| 02.01.2026 | 299,95 | 301,00 | 283,15 | 284,25 | -5,08% | 12.273,00 |
| 30.12.2025 | 299,05 | 300,95 | 298,75 | 299,45 | -0,05% | 3.421,00 |
| 29.12.2025 | 299,00 | 302,20 | 297,20 | 299,60 | 0,37% | 7.388,00 |
| 23.12.2025 | 305,95 | 305,95 | 297,80 | 298,50 | -1,81% | 7.788,00 |
| 22.12.2025 | 304,20 | 305,85 | 301,40 | 304,00 | 0,28% | 7.549,00 |
| 19.12.2025 | 303,60 | 304,95 | 300,05 | 303,15 | -0,13% | 4.834,00 |
| 18.12.2025 | 302,55 | 305,00 | 300,00 | 303,55 | 0,38% | 5.731,00 |
| 17.12.2025 | 297,10 | 304,10 | 296,00 | 302,40 | 2,04% | 5.896,00 |
| 16.12.2025 | 296,30 | 301,65 | 294,00 | 296,35 | -0,74% | 5.038,00 |
| 15.12.2025 | 302,05 | 302,05 | 292,45 | 298,55 | -1,63% | 9.953,00 |
| 12.12.2025 | 299,45 | 308,95 | 298,05 | 303,50 | 1,81% | 13.317,00 |
| 11.12.2025 | 291,45 | 303,65 | 284,25 | 298,10 | 1,45% | 14.625,00 |
| 10.12.2025 | 298,20 | 298,30 | 292,45 | 293,85 | -0,79% | 6.497,00 |
| 09.12.2025 | 291,85 | 298,80 | 291,45 | 296,20 | 1,72% | 10.837,00 |
| 08.12.2025 | 297,40 | 300,00 | 290,70 | 291,20 | -2,13% | 11.446,00 |
| 05.12.2025 | 281,65 | 299,60 | 281,45 | 297,55 | 5,38% | 10.006,00 |
| 04.12.2025 | 281,85 | 283,00 | 278,00 | 282,35 | 0,75% | 6.845,00 |
| 03.12.2025 | 279,40 | 280,25 | 275,55 | 280,25 | 0,94% | 4.673,00 |
| 02.12.2025 | 278,60 | 281,05 | 274,00 | 277,65 | -0,05% | 5.401,00 |
| 01.12.2025 | 276,30 | 280,65 | 272,25 | 277,80 | 0,74% | 8.895,00 |
| 28.11.2025 | 275,05 | 277,90 | 274,75 | 275,75 | 0,27% | 2.271,00 |
| 27.11.2025 | 275,35 | 275,90 | 274,05 | 275,00 | 0,36% | 2.648,00 |
| 26.11.2025 | 278,20 | 278,55 | 272,70 | 274,00 | -0,81% | 3.013,00 |
| 25.11.2025 | 276,25 | 277,95 | 273,00 | 276,25 | -0,23% | 3.794,00 |
| 24.11.2025 | 282,05 | 284,75 | 276,90 | 276,90 | -2,10% | 4.855,00 |
| 21.11.2025 | 271,90 | 284,60 | 268,15 | 282,85 | 4,41% | 6.684,00 |
| 20.11.2025 | 278,70 | 279,50 | 270,75 | 270,90 | -1,85% | 4.368,00 |
| 19.11.2025 | 278,05 | 281,35 | 273,10 | 276,00 | -1,53% | 6.507,00 |
| 18.11.2025 | 280,00 | 281,90 | 277,30 | 280,30 | -0,14% | 4.304,00 |
| 17.11.2025 | 286,05 | 289,25 | 280,00 | 280,70 | -1,42% | 3.769,00 |
| 14.11.2025 | 286,05 | 288,95 | 282,55 | 284,75 | -0,77% | 3.430,00 |
| 13.11.2025 | 292,55 | 292,55 | 286,30 | 286,95 | -1,61% | 5.563,00 |
| 12.11.2025 | 289,95 | 292,20 | 287,75 | 291,65 | 1,36% | 7.223,00 |
| 11.11.2025 | 285,55 | 287,95 | 282,60 | 287,75 | 0,98% | 3.534,00 |
| 10.11.2025 | 287,45 | 287,45 | 281,50 | 284,95 | 0,87% | 5.940,00 |
| 07.11.2025 | 286,25 | 286,25 | 279,10 | 282,50 | -0,48% | 5.236,00 |
| 06.11.2025 | 291,80 | 292,05 | 281,15 | 283,85 | -2,91% | 5.752,00 |
| 05.11.2025 | 292,10 | 292,50 | 288,45 | 292,35 | 0,03% | 2.638,00 |
| 04.11.2025 | 290,95 | 296,30 | 289,05 | 292,25 | -0,19% | 4.446,00 |
| 03.11.2025 | 295,00 | 297,35 | 289,45 | 292,80 | -0,64% | 6.790,00 |
| 31.10.2025 | 294,65 | 295,50 | 291,80 | 294,70 | 0,29% | 3.691,00 |
| 30.10.2025 | 292,85 | 297,85 | 288,05 | 293,85 | 0,39% | 7.436,00 |
| 29.10.2025 | 309,75 | 309,80 | 291,05 | 292,70 | -5,03% | 10.921,00 |
| 28.10.2025 | 307,75 | 314,60 | 305,25 | 308,20 | 0,47% | 7.907,00 |
| 27.10.2025 | 305,55 | 308,00 | 303,20 | 306,75 | 0,72% | 4.424,00 |
| 24.10.2025 | 304,80 | 308,00 | 304,15 | 304,55 | 0,26% | 4.317,00 |
| 23.10.2025 | 304,55 | 307,25 | 300,40 | 303,75 | -0,41% | 3.047,00 |
| 22.10.2025 | 308,00 | 310,00 | 304,50 | 305,00 | -1,07% | 6.575,00 |
| 21.10.2025 | 296,60 | 308,50 | 294,30 | 308,30 | 4,51% | 8.656,00 |
| 20.10.2025 | 287,95 | 295,45 | 286,35 | 295,00 | 3,35% | 9.209,00 |
| 17.10.2025 | 280,05 | 287,10 | 276,05 | 285,45 | 1,35% | 7.658,00 |
| 16.10.2025 | 284,50 | 288,00 | 280,25 | 281,65 | -0,69% | 8.076,00 |
| 15.10.2025 | 290,00 | 291,25 | 283,15 | 283,60 | -2,04% | 8.217,00 |
| 14.10.2025 | 290,80 | 292,00 | 287,50 | 289,50 | -1,26% | 4.882,00 |
| 13.10.2025 | 293,75 | 296,55 | 290,05 | 293,20 | 0,51% | 4.985,00 |
| 10.10.2025 | 300,05 | 301,00 | 291,60 | 291,70 | -2,98% | 1.706,00 |
| 09.10.2025 | 300,75 | 301,95 | 299,00 | 300,65 | 0,37% | 1.162,00 |
| 08.10.2025 | 300,15 | 304,10 | 299,55 | 299,55 | 0,96% | 1.338,00 |
| 07.10.2025 | 299,15 | 301,75 | 296,00 | 296,70 | 0,24% | 2.108,00 |
| 06.10.2025 | 297,50 | 298,40 | 293,00 | 296,00 | -0,74% | 6.376,00 |
| 03.10.2025 | 301,35 | 301,35 | 296,65 | 298,20 | 0,45% | 695,00 |
| 02.10.2025 | 293,75 | 298,55 | 291,90 | 296,85 | 1,50% | 3.005,00 |
| 01.10.2025 | 297,45 | 298,40 | 291,00 | 292,45 | -3,37% | 7.396,00 |
| 30.09.2025 | 307,05 | 307,85 | 300,25 | 302,65 | -1,42% | 1.888,00 |
| 29.09.2025 | 308,45 | 309,95 | 307,00 | 307,00 | 0,56% | 1.718,00 |
| 26.09.2025 | 303,60 | 305,95 | 301,55 | 305,30 | 0,69% | 651,00 |
| 25.09.2025 | 300,75 | 305,65 | 300,00 | 303,20 | 1,66% | 3.138,00 |
| 24.09.2025 | 303,15 | 304,50 | 296,85 | 298,25 | -3,60% | 3.516,00 |
| 23.09.2025 | 308,85 | 312,40 | 308,50 | 309,40 | 0,37% | 1.877,00 |
| 22.09.2025 | 311,45 | 311,80 | 305,55 | 308,25 | -0,74% | 3.212,00 |