365,400€
0,84%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |