499,725€
1,79%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2024 | 434,95 | 436,25 | 411,00 | 411,80 | -6,83% | 6.552,00 |
| 29.05.2024 | 437,55 | 445,45 | 437,00 | 442,00 | 0,40% | 2.371,00 |
| 28.05.2024 | 437,95 | 440,25 | 432,40 | 440,25 | 0,23% | 3.181,00 |
| 27.05.2024 | 437,55 | 440,35 | 436,85 | 439,25 | 0,37% | 1.467,00 |
| 24.05.2024 | 450,20 | 450,20 | 437,45 | 437,65 | -1,88% | 2.859,00 |
| 23.05.2024 | 450,00 | 453,60 | 443,75 | 446,05 | 0,01% | 1.953,00 |
| 22.05.2024 | 446,65 | 447,90 | 442,50 | 446,00 | 0,45% | 2.124,00 |
| 21.05.2024 | 446,55 | 448,60 | 439,60 | 444,00 | -0,10% | 2.095,00 |
| 20.05.2024 | 447,40 | 447,40 | 441,10 | 444,45 | 0,00% | 1.204,00 |
| 17.05.2024 | 448,00 | 448,00 | 443,45 | 444,45 | 0,00% | 1.465,00 |
| 16.05.2024 | 448,70 | 449,95 | 443,70 | 444,45 | -0,56% | 1.798,00 |
| 15.05.2024 | 439,05 | 449,95 | 437,75 | 446,95 | 1,65% | 2.174,00 |
| 14.05.2024 | 448,95 | 449,35 | 431,15 | 439,70 | -2,08% | 4.153,00 |
| 13.05.2024 | 450,35 | 454,20 | 446,05 | 449,05 | 0,57% | 2.041,00 |
| 10.05.2024 | 449,95 | 452,90 | 446,50 | 446,50 | -0,35% | 2.509,00 |
| 09.05.2024 | 454,00 | 455,30 | 447,60 | 448,05 | -1,42% | 1.043,00 |
| 08.05.2024 | 460,70 | 461,05 | 453,75 | 454,50 | -0,66% | 2.343,00 |
| 07.05.2024 | 459,45 | 461,15 | 454,55 | 457,50 | -0,07% | 2.623,00 |
| 06.05.2024 | 451,65 | 459,10 | 449,45 | 457,80 | 1,35% | 2.690,00 |
| 03.05.2024 | 444,75 | 452,45 | 442,85 | 451,70 | 1,72% | 1.563,00 |
| 02.05.2024 | 438,70 | 445,20 | 438,60 | 444,05 | 2,42% | 2.439,00 |
| 30.04.2024 | 440,55 | 443,70 | 433,55 | 433,55 | -1,59% | 1.121,00 |
| 29.04.2024 | 448,45 | 448,95 | 440,00 | 440,55 | -1,48% | 2.316,00 |
| 26.04.2024 | 443,05 | 452,00 | 440,95 | 447,15 | 1,59% | 2.926,00 |
| 25.04.2024 | 442,40 | 444,80 | 434,90 | 440,15 | -1,21% | 2.558,00 |
| 24.04.2024 | 445,45 | 447,70 | 441,70 | 445,55 | 1,04% | 2.045,00 |
| 23.04.2024 | 437,00 | 443,50 | 436,00 | 440,95 | 0,75% | 1.813,00 |
| 22.04.2024 | 436,55 | 442,30 | 434,50 | 437,65 | 0,21% | 2.951,00 |
| 19.04.2024 | 443,95 | 444,65 | 435,05 | 436,75 | -1,86% | 4.702,00 |
| 18.04.2024 | 448,80 | 449,95 | 443,40 | 445,05 | -0,12% | 2.221,00 |
| 17.04.2024 | 447,35 | 452,00 | 444,55 | 445,60 | -0,94% | 4.796,00 |
| 16.04.2024 | 441,45 | 450,00 | 439,00 | 449,85 | 1,79% | 4.814,00 |
| 15.04.2024 | 443,05 | 451,15 | 440,55 | 441,95 | -0,80% | 5.512,00 |
| 12.04.2024 | 451,05 | 454,45 | 440,45 | 445,50 | -1,30% | 4.019,00 |
| 11.04.2024 | 454,95 | 456,50 | 447,50 | 451,35 | -0,50% | 2.532,00 |
| 10.04.2024 | 452,95 | 455,85 | 448,30 | 453,60 | 0,61% | 2.735,00 |
| 09.04.2024 | 445,05 | 453,85 | 444,70 | 450,85 | 1,09% | 5.992,00 |
| 08.04.2024 | 446,25 | 448,75 | 440,35 | 446,00 | -0,45% | 5.005,00 |
| 05.04.2024 | 455,00 | 455,55 | 445,05 | 448,00 | -0,34% | 3.909,00 |
| 04.04.2024 | 460,50 | 464,35 | 448,90 | 449,55 | -2,09% | 5.731,00 |
| 03.04.2024 | 459,65 | 462,75 | 457,70 | 459,15 | -0,82% | 2.940,00 |
| 02.04.2024 | 465,05 | 467,90 | 456,25 | 462,95 | -1,14% | 4.789,00 |
| 28.03.2024 | 467,00 | 470,20 | 463,20 | 468,30 | 0,24% | 2.388,00 |
| 27.03.2024 | 474,10 | 476,30 | 462,10 | 467,20 | -1,10% | 3.449,00 |
| 26.03.2024 | 468,10 | 473,80 | 464,00 | 472,40 | 0,83% | 5.847,00 |
| 25.03.2024 | 460,10 | 471,00 | 457,00 | 468,50 | 1,14% | 8.180,00 |
| 22.03.2024 | 471,10 | 473,80 | 459,90 | 463,20 | -1,47% | 4.022,00 |
| 21.03.2024 | 478,90 | 479,20 | 466,60 | 470,10 | -0,72% | 7.221,00 |
| 20.03.2024 | 479,30 | 482,50 | 472,30 | 473,50 | -0,98% | 4.070,00 |
| 19.03.2024 | 471,90 | 480,30 | 467,10 | 478,20 | 1,04% | 4.582,00 |
| 18.03.2024 | 452,60 | 474,60 | 451,50 | 473,30 | 4,83% | 11.321,00 |
| 15.03.2024 | 466,00 | 469,00 | 445,50 | 451,50 | -3,73% | 21.584,00 |
| 14.03.2024 | 530,40 | 530,80 | 464,80 | 469,00 | -10,80% | 12.404,00 |
| 13.03.2024 | 531,80 | 534,80 | 523,60 | 525,80 | -0,87% | 4.433,00 |
| 12.03.2024 | 516,20 | 531,60 | 515,20 | 530,40 | 3,07% | 3.229,00 |
| 11.03.2024 | 503,00 | 515,00 | 499,80 | 514,60 | 1,98% | 2.703,00 |
| 08.03.2024 | 509,80 | 516,20 | 504,00 | 504,60 | -0,67% | 3.544,00 |
| 07.03.2024 | 493,50 | 510,60 | 490,10 | 508,00 | 1,91% | 5.034,00 |
| 06.03.2024 | 505,20 | 509,60 | 494,30 | 498,50 | -0,70% | 4.565,00 |