218,250€
-2,83%
Echtzeit-Aktienkurs Adobe
Bid:
Ask:
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 223,75 | 227,95 | 217,25 | 217,35 | -3,23% | 5.888,00 |
| 15.10.2026 | 213,40 | 226,80 | 213,40 | 224,60 | 4,15% | 16.586,00 |
| 14.10.2026 | 210,05 | 216,55 | 210,05 | 215,65 | 1,96% | 6.754,00 |
| 13.10.2026 | 213,00 | 215,50 | 209,60 | 211,50 | -0,87% | 7.840,00 |
| 12.10.2026 | 216,05 | 218,25 | 207,30 | 213,35 | -1,36% | 9.509,00 |
| 09.10.2026 | 214,20 | 218,75 | 213,25 | 216,30 | 0,60% | 4.077,00 |
| 08.10.2026 | 206,20 | 215,00 | 206,20 | 215,00 | 3,29% | 5.678,00 |
| 07.10.2026 | 212,65 | 214,50 | 203,00 | 208,15 | -1,49% | 7.855,00 |
| 06.10.2026 | 213,50 | 215,10 | 210,35 | 211,30 | -0,66% | 2.218,00 |
| 05.10.2026 | 212,85 | 215,00 | 210,20 | 212,70 | 1,00% | 3.588,00 |
| 02.10.2026 | 216,20 | 216,20 | 210,55 | 210,60 | -2,00% | 3.531,00 |
| 01.10.2026 | 212,65 | 219,35 | 210,10 | 214,90 | 1,37% | 6.242,00 |
| 30.09.2026 | 206,35 | 212,55 | 205,05 | 212,00 | 3,26% | 3.826,00 |
| 29.09.2026 | 203,80 | 205,60 | 201,85 | 205,30 | 0,96% | 2.845,00 |
| 28.09.2026 | 207,00 | 208,55 | 197,88 | 203,35 | -1,72% | 5.329,00 |
| 25.09.2026 | 209,25 | 211,00 | 206,10 | 206,90 | -1,48% | 3.034,00 |
| 24.09.2026 | 209,80 | 214,35 | 208,00 | 210,00 | -0,54% | 3.957,00 |
| 23.09.2026 | 208,55 | 212,45 | 208,55 | 211,15 | 1,39% | 5.481,00 |
| 22.09.2026 | 216,25 | 221,90 | 207,45 | 208,25 | -4,14% | 9.275,00 |
| 21.09.2026 | 215,85 | 218,70 | 213,10 | 217,25 | 0,35% | 5.233,00 |
| 18.09.2026 | 219,10 | 221,30 | 215,80 | 216,50 | -1,48% | 3.654,00 |
| 17.09.2026 | 219,25 | 220,20 | 213,50 | 219,75 | 0,60% | 5.470,00 |
| 16.09.2026 | 223,05 | 225,20 | 217,30 | 218,45 | -2,48% | 4.201,00 |
| 15.09.2026 | 229,45 | 229,55 | 222,80 | 224,00 | -2,67% | 3.774,00 |
| 14.09.2026 | 220,45 | 230,15 | 220,45 | 230,15 | 4,92% | 12.850,00 |
| 11.09.2026 | 212,35 | 219,95 | 204,90 | 219,35 | 2,26% | 12.317,00 |
| 10.09.2026 | 218,00 | 219,95 | 212,85 | 214,50 | -2,08% | 11.143,00 |
| 09.09.2026 | 221,80 | 223,15 | 218,90 | 219,05 | -0,86% | 9.319,00 |
| 08.09.2026 | 227,00 | 227,90 | 218,90 | 220,95 | -2,69% | 6.168,00 |
| 07.09.2026 | 228,35 | 229,30 | 226,35 | 227,05 | -0,96% | 4.832,00 |
| 04.09.2026 | 238,50 | 239,85 | 227,20 | 229,25 | -6,54% | 12.115,00 |
| 03.09.2026 | 240,45 | 251,95 | 240,05 | 245,30 | 1,64% | 5.309,00 |
| 02.09.2026 | 247,00 | 247,60 | 241,35 | 241,35 | -2,03% | 3.721,00 |
| 01.09.2026 | 252,95 | 253,65 | 246,20 | 246,35 | -2,44% | 3.719,00 |
| 31.08.2026 | 251,55 | 252,95 | 247,20 | 252,50 | 0,18% | 6.615,00 |
| 28.08.2026 | 248,35 | 253,25 | 246,10 | 252,05 | 1,67% | 10.855,00 |
| 27.08.2026 | 237,95 | 249,80 | 236,10 | 247,90 | 5,65% | 14.040,00 |
| 26.08.2026 | 232,30 | 235,15 | 227,05 | 234,65 | -0,06% | 2.446,00 |
| 25.08.2026 | 236,25 | 237,35 | 231,15 | 234,80 | -1,37% | 3.063,00 |
| 24.08.2026 | 235,05 | 238,65 | 234,25 | 238,05 | 0,87% | 5.881,00 |
| 21.08.2026 | 231,70 | 237,00 | 231,50 | 236,00 | 0,98% | 4.289,00 |
| 20.08.2026 | 234,00 | 234,80 | 231,30 | 233,70 | 0,19% | 4.201,00 |
| 19.08.2026 | 227,25 | 236,25 | 223,35 | 233,25 | 2,69% | 9.983,00 |
| 18.08.2026 | 220,80 | 231,05 | 218,55 | 227,15 | 3,49% | 11.374,00 |
| 17.08.2026 | 226,45 | 227,95 | 217,00 | 219,50 | -3,85% | 7.631,00 |
| 14.08.2026 | 233,55 | 236,00 | 226,10 | 228,30 | -2,54% | 8.898,00 |
| 13.08.2026 | 224,75 | 235,50 | 222,05 | 234,25 | 4,30% | 4.845,00 |
| 12.08.2026 | 227,75 | 229,25 | 221,60 | 224,60 | -1,75% | 6.533,00 |
| 11.08.2026 | 236,95 | 236,95 | 227,55 | 228,60 | -3,22% | 5.885,00 |
| 10.08.2026 | 231,50 | 236,55 | 226,80 | 236,20 | 2,87% | 8.159,00 |
| 07.08.2026 | 225,80 | 233,60 | 225,35 | 229,60 | 2,04% | 9.830,00 |
| 06.08.2026 | 221,30 | 225,00 | 215,05 | 225,00 | 0,02% | 4.439,00 |
| 05.08.2026 | 223,75 | 227,60 | 221,10 | 224,95 | 0,94% | 6.872,00 |
| 04.08.2026 | 220,20 | 224,10 | 213,00 | 222,85 | 1,80% | 10.458,00 |
| 03.08.2026 | 218,75 | 227,00 | 217,05 | 218,90 | 0,69% | 9.392,00 |
| 31.07.2026 | 215,00 | 217,40 | 210,10 | 217,40 | 1,00% | 4.159,00 |
| 30.07.2026 | 230,75 | 230,90 | 210,80 | 215,25 | -6,33% | 15.944,00 |
| 29.07.2026 | 219,55 | 232,95 | 214,40 | 229,80 | 5,05% | 17.896,00 |
| 28.07.2026 | 208,15 | 222,95 | 208,05 | 218,75 | 4,57% | 19.990,00 |
| 27.07.2026 | 198,50 | 212,85 | 197,12 | 209,20 | 5,89% | 16.805,00 |
| 24.07.2026 | 187,14 | 199,38 | 186,30 | 197,56 | 6,57% | 8.535,00 |
| 23.07.2026 | 192,48 | 195,00 | 185,38 | 185,38 | -3,06% | 7.358,00 |
| 22.07.2026 | 198,52 | 201,05 | 191,06 | 191,24 | -3,99% | 7.207,00 |
| 21.07.2026 | 201,40 | 203,05 | 195,02 | 199,18 | -3,12% | 12.169,00 |
| 20.07.2026 | 207,00 | 209,60 | 199,90 | 205,60 | -1,06% | 6.238,00 |
| 17.07.2026 | 203,00 | 209,95 | 200,25 | 207,80 | 1,02% | 7.551,00 |
| 16.07.2026 | 195,24 | 205,80 | 194,02 | 205,70 | 5,14% | 11.219,00 |
| 15.07.2026 | 194,00 | 202,50 | 192,02 | 195,64 | 1,06% | 6.244,00 |
| 14.07.2026 | 202,25 | 202,25 | 189,14 | 193,58 | -3,76% | 6.622,00 |
| 13.07.2026 | 195,78 | 203,80 | 195,30 | 201,15 | 2,73% | 8.657,00 |
| 10.07.2026 | 193,22 | 199,20 | 193,22 | 195,80 | 0,48% | 5.203,00 |
| 09.07.2026 | 194,18 | 194,86 | 185,80 | 194,86 | 0,84% | 7.510,00 |
| 08.07.2026 | 193,02 | 194,98 | 190,86 | 193,24 | -0,56% | 6.820,00 |
| 07.07.2026 | 191,30 | 201,70 | 189,02 | 194,32 | 1,79% | 15.874,00 |
| 06.07.2026 | 191,40 | 193,44 | 186,74 | 190,90 | -0,07% | 13.115,00 |
| 03.07.2026 | 193,48 | 193,48 | 189,22 | 191,04 | -0,75% | 6.880,00 |
| 02.07.2026 | 188,48 | 194,32 | 186,30 | 192,48 | 3,92% | 14.919,00 |
| 01.07.2026 | 179,02 | 187,52 | 179,02 | 185,22 | 3,21% | 11.070,00 |
| 30.06.2026 | 182,98 | 182,98 | 176,26 | 179,46 | -0,58% | 6.791,00 |
| 29.06.2026 | 180,00 | 183,24 | 176,70 | 180,50 | 0,94% | 9.499,00 |
| 26.06.2026 | 170,92 | 178,82 | 170,02 | 178,82 | 4,40% | 8.255,00 |
| 25.06.2026 | 172,98 | 175,32 | 169,02 | 171,28 | -1,52% | 10.508,00 |
| 24.06.2026 | 175,76 | 178,24 | 172,48 | 173,92 | 0,13% | 8.283,00 |
| 23.06.2026 | 170,02 | 175,86 | 169,38 | 173,70 | 1,88% | 10.862,00 |
| 22.06.2026 | 171,92 | 174,30 | 167,52 | 170,50 | -1,15% | 14.278,00 |
| 19.06.2026 | 170,98 | 173,98 | 170,02 | 172,48 | 0,85% | 10.673,00 |
| 18.06.2026 | 172,00 | 172,80 | 165,72 | 171,02 | 0,04% | 33.531,00 |
| 17.06.2026 | 179,50 | 180,56 | 170,46 | 170,96 | -4,38% | 15.694,00 |
| 16.06.2026 | 178,26 | 181,48 | 175,96 | 178,80 | 0,36% | 18.389,00 |
| 15.06.2026 | 178,90 | 182,68 | 176,56 | 178,16 | 0,87% | 22.126,00 |
| 12.06.2026 | 179,28 | 182,78 | 170,36 | 176,62 | -6,36% | 68.852,00 |
| 11.06.2026 | 203,95 | 204,30 | 188,62 | 188,62 | -6,79% | 18.667,00 |
| 10.06.2026 | 204,75 | 207,70 | 201,00 | 202,35 | -2,08% | 8.706,00 |
| 09.06.2026 | 212,50 | 214,25 | 202,25 | 206,65 | -2,71% | 11.970,00 |
| 08.06.2026 | 216,15 | 219,50 | 211,80 | 212,40 | -2,84% | 8.031,00 |
| 05.06.2026 | 221,95 | 225,70 | 215,95 | 218,60 | -1,71% | 5.157,00 |
| 04.06.2026 | 220,70 | 228,60 | 219,05 | 222,40 | 0,57% | 5.877,00 |
| 03.06.2026 | 225,60 | 225,95 | 217,70 | 221,15 | -1,97% | 14.744,00 |
| 02.06.2026 | 233,10 | 235,45 | 223,40 | 225,60 | -4,29% | 11.492,00 |
| 01.06.2026 | 230,05 | 240,00 | 225,50 | 235,70 | 5,88% | 44.730,00 |