322,900€
-0,41%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 321,15 | 324,80 | 321,10 | 322,90 | 0,08% | - |
| 03.07.2025 | 321,05 | 325,70 | 319,75 | 322,65 | 0,59% | 2.404,00 |
| 02.07.2025 | 332,95 | 332,95 | 316,10 | 320,75 | -3,43% | 8.654,00 |
| 01.07.2025 | 328,05 | 333,20 | 323,50 | 332,15 | 1,28% | 2.120,00 |
| 30.06.2025 | 331,05 | 334,10 | 327,00 | 327,95 | -0,59% | 3.541,00 |
| 27.06.2025 | 332,40 | 332,95 | 328,05 | 329,90 | 0,32% | 2.018,00 |
| 26.06.2025 | 333,45 | 333,80 | 327,00 | 328,85 | -0,93% | 1.681,00 |
| 25.06.2025 | 328,05 | 333,90 | 327,75 | 331,95 | 0,77% | 2.774,00 |
| 24.06.2025 | 330,05 | 332,50 | 325,75 | 329,40 | 0,38% | 4.130,00 |
| 23.06.2025 | 325,05 | 329,90 | 324,15 | 328,15 | 0,32% | 2.028,00 |
| 20.06.2025 | 325,30 | 331,40 | 324,40 | 327,10 | 0,12% | 2.894,00 |
| 19.06.2025 | 329,80 | 329,90 | 323,45 | 326,70 | -0,85% | 1.761,00 |
| 18.06.2025 | 334,35 | 335,95 | 329,05 | 329,50 | -1,20% | 3.034,00 |
| 17.06.2025 | 346,35 | 346,45 | 332,85 | 333,50 | -3,95% | 3.759,00 |
| 16.06.2025 | 341,10 | 347,50 | 337,20 | 347,20 | 2,33% | 4.535,00 |
| 13.06.2025 | 352,00 | 353,25 | 333,15 | 339,30 | -5,17% | 11.689,00 |
| 12.06.2025 | 360,00 | 363,30 | 354,50 | 357,80 | -0,54% | 4.051,00 |
| 11.06.2025 | 363,95 | 366,05 | 356,90 | 359,75 | -1,25% | 1.299,00 |
| 10.06.2025 | 363,05 | 367,00 | 363,00 | 364,30 | -0,45% | 1.813,00 |
| 09.06.2025 | 364,95 | 367,80 | 363,00 | 365,95 | 0,03% | 1.265,00 |
| 06.06.2025 | 366,20 | 368,55 | 363,15 | 365,85 | 0,62% | 1.714,00 |
| 05.06.2025 | 364,05 | 368,35 | 360,50 | 363,60 | 0,39% | 2.489,00 |
| 04.06.2025 | 360,75 | 364,25 | 360,60 | 362,20 | -0,10% | 1.410,00 |
| 03.06.2025 | 353,75 | 362,55 | 351,35 | 362,55 | 2,89% | 1.896,00 |
| 02.06.2025 | 362,00 | 364,20 | 347,35 | 352,35 | -3,86% | 2.871,00 |
| 30.05.2025 | 362,55 | 367,05 | 362,20 | 366,50 | 1,15% | 1.812,00 |
| 29.05.2025 | 369,70 | 372,45 | 361,40 | 362,35 | -0,69% | 955,00 |
| 28.05.2025 | 363,40 | 367,90 | 361,20 | 364,85 | 0,15% | 1.174,00 |
| 27.05.2025 | 360,70 | 366,35 | 357,60 | 364,30 | 1,34% | 2.378,00 |
| 26.05.2025 | 364,50 | 364,95 | 359,50 | 359,50 | -0,40% | 1.467,00 |
| 23.05.2025 | 367,75 | 367,95 | 357,15 | 360,95 | -1,68% | 2.816,00 |
| 22.05.2025 | 364,35 | 370,50 | 364,25 | 367,10 | 0,16% | 3.772,00 |
| 21.05.2025 | 368,95 | 372,50 | 364,05 | 366,50 | -0,62% | 2.361,00 |
| 20.05.2025 | 376,10 | 376,10 | 368,00 | 368,80 | -1,35% | 2.716,00 |
| 19.05.2025 | 371,00 | 375,25 | 364,00 | 373,85 | -0,04% | 3.975,00 |
| 16.05.2025 | 362,65 | 377,10 | 358,40 | 374,00 | 3,34% | 3.535,00 |
| 15.05.2025 | 356,85 | 362,20 | 354,30 | 361,90 | 1,00% | 2.152,00 |
| 14.05.2025 | 355,95 | 358,30 | 351,65 | 358,30 | 0,93% | 2.433,00 |
| 13.05.2025 | 357,00 | 357,80 | 353,50 | 355,00 | -0,50% | 2.030,00 |
| 12.05.2025 | 346,55 | 358,55 | 346,05 | 356,80 | 4,71% | 5.369,00 |
| 09.05.2025 | 342,00 | 344,30 | 340,40 | 340,75 | -0,35% | 2.614,00 |
| 08.05.2025 | 343,00 | 348,00 | 341,10 | 341,95 | 0,29% | 2.253,00 |
| 07.05.2025 | 340,80 | 341,00 | 335,55 | 340,95 | 0,81% | 1.472,00 |
| 06.05.2025 | 336,20 | 340,70 | 332,45 | 338,20 | 0,48% | 2.244,00 |
| 05.05.2025 | 336,45 | 340,35 | 333,05 | 336,60 | -0,09% | 2.767,00 |
| 02.05.2025 | 334,65 | 338,15 | 332,00 | 336,90 | 1,78% | 3.183,00 |
| 30.04.2025 | 325,35 | 331,00 | 321,00 | 331,00 | 1,53% | 1.425,00 |
| 29.04.2025 | 325,85 | 327,80 | 320,35 | 326,00 | 0,91% | 1.619,00 |
| 28.04.2025 | 324,00 | 325,90 | 319,40 | 323,05 | 0,26% | 3.067,00 |
| 25.04.2025 | 321,60 | 324,95 | 316,30 | 322,20 | 1,87% | 3.009,00 |
| 24.04.2025 | 309,05 | 316,85 | 307,05 | 316,30 | 1,80% | 2.334,00 |
| 23.04.2025 | 312,95 | 318,15 | 309,05 | 310,70 | 1,30% | 6.060,00 |
| 22.04.2025 | 301,25 | 307,50 | 298,20 | 306,70 | -0,10% | 2.338,00 |
| 17.04.2025 | 303,55 | 309,40 | 303,55 | 307,00 | 1,62% | 2.116,00 |
| 16.04.2025 | 306,30 | 309,70 | 299,60 | 302,10 | -2,78% | 4.364,00 |
| 15.04.2025 | 309,70 | 315,85 | 307,20 | 310,75 | 0,24% | 3.275,00 |
| 14.04.2025 | 311,00 | 320,00 | 307,90 | 310,00 | -0,26% | 4.240,00 |
| 11.04.2025 | 313,00 | 316,70 | 302,65 | 310,80 | -0,88% | 2.772,00 |
| 10.04.2025 | 332,85 | 336,05 | 305,70 | 313,55 | -6,09% | 4.556,00 |
| 09.04.2025 | 305,60 | 333,90 | 301,05 | 333,90 | 8,16% | 7.063,00 |
| 08.04.2025 | 316,30 | 322,95 | 304,60 | 308,70 | -0,99% | 6.851,00 |
| 07.04.2025 | 304,35 | 324,95 | 291,10 | 311,80 | -2,26% | 13.079,00 |
| 04.04.2025 | 330,00 | 333,60 | 319,00 | 319,00 | -4,28% | 12.035,00 |
| 03.04.2025 | 344,00 | 346,00 | 331,05 | 333,25 | -6,42% | 7.051,00 |
| 02.04.2025 | 356,35 | 357,20 | 348,70 | 356,10 | 0,35% | 1.951,00 |
| 01.04.2025 | 352,15 | 356,35 | 347,95 | 354,85 | 0,21% | 2.762,00 |
| 31.03.2025 | 352,25 | 355,20 | 346,50 | 354,10 | -0,30% | 4.902,00 |
| 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 |