232,525€
-0,31%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 232,15 | 234,80 | 230,90 | 232,10 | -0,49% | - |
| 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 |
| 29.05.2026 | 207,35 | 222,60 | 207,35 | 222,60 | 7,43% | 14.482,00 |
| 28.05.2026 | 205,55 | 210,30 | 203,55 | 207,20 | 1,07% | 8.874,00 |
| 27.05.2026 | 206,05 | 209,25 | 203,75 | 205,00 | -0,92% | 5.980,00 |
| 26.05.2026 | 211,85 | 211,85 | 205,50 | 206,90 | -2,61% | 7.219,00 |
| 25.05.2026 | 214,05 | 214,10 | 211,00 | 212,45 | 0,64% | 4.377,00 |
| 22.05.2026 | 211,50 | 215,00 | 209,35 | 211,10 | 0,45% | 8.856,00 |
| 21.05.2026 | 215,65 | 216,75 | 209,05 | 210,15 | -3,45% | 7.178,00 |
| 20.05.2026 | 220,45 | 221,35 | 212,35 | 217,65 | -0,91% | 11.392,00 |
| 19.05.2026 | 219,95 | 228,10 | 216,90 | 219,65 | -0,02% | 18.475,00 |
| 18.05.2026 | 213,95 | 219,90 | 211,00 | 219,70 | 2,93% | 18.166,00 |
| 15.05.2026 | 204,20 | 213,85 | 202,20 | 213,45 | 5,64% | 13.692,00 |
| 14.05.2026 | 202,90 | 204,15 | 198,50 | 202,05 | 0,15% | 3.372,00 |
| 13.05.2026 | 205,35 | 206,70 | 199,02 | 201,75 | -2,16% | 6.749,00 |
| 12.05.2026 | 208,10 | 211,35 | 205,50 | 206,20 | -1,10% | 5.222,00 |
| 11.05.2026 | 216,00 | 216,30 | 208,05 | 208,50 | -3,07% | 13.103,00 |
| 08.05.2026 | 218,45 | 218,75 | 208,80 | 215,10 | -1,49% | 13.452,00 |
| 07.05.2026 | 212,25 | 220,40 | 212,25 | 218,35 | 2,42% | 11.617,00 |
| 06.05.2026 | 216,80 | 217,50 | 211,45 | 213,20 | -2,43% | 9.444,00 |
| 05.05.2026 | 217,25 | 219,35 | 212,45 | 218,50 | 1,02% | 15.035,00 |
| 04.05.2026 | 214,65 | 218,45 | 211,50 | 216,30 | 3,05% | 20.554,00 |
| 30.04.2026 | 206,55 | 209,90 | 202,25 | 209,90 | 0,77% | 5.874,00 |
| 29.04.2026 | 208,05 | 209,55 | 204,35 | 208,30 | 0,17% | 7.328,00 |
| 28.04.2026 | 203,50 | 209,00 | 203,10 | 207,95 | 1,79% | 10.085,00 |
| 27.04.2026 | 209,75 | 209,75 | 204,10 | 204,30 | -2,46% | 5.926,00 |
| 24.04.2026 | 205,10 | 209,45 | 204,00 | 209,45 | 2,47% | 7.503,00 |
| 23.04.2026 | 214,85 | 214,90 | 200,05 | 204,40 | -6,65% | 23.947,00 |
| 22.04.2026 | 215,05 | 220,65 | 215,05 | 218,95 | 2,96% | 35.441,00 |
| 21.04.2026 | 212,05 | 215,80 | 208,55 | 212,65 | 1,19% | 4.638,00 |
| 20.04.2026 | 206,95 | 217,05 | 206,50 | 210,15 | -0,14% | 5.973,00 |
| 17.04.2026 | 212,00 | 215,85 | 210,00 | 210,45 | 0,05% | 3.809,00 |
| 16.04.2026 | 209,55 | 215,45 | 209,00 | 210,35 | 1,23% | 2.756,00 |
| 15.04.2026 | 200,25 | 207,80 | 199,82 | 207,80 | 2,19% | 3.912,00 |
| 14.04.2026 | 204,85 | 206,15 | 202,65 | 203,35 | 1,35% | 7.700,00 |
| 13.04.2026 | 192,22 | 200,65 | 192,14 | 200,65 | 4,36% | 3.112,00 |
| 10.04.2026 | 196,70 | 197,08 | 192,00 | 192,26 | -1,89% | 2.344,00 |
| 09.04.2026 | 205,75 | 205,75 | 195,88 | 195,96 | -5,77% | 4.137,00 |
| 08.04.2026 | 209,85 | 210,60 | 207,35 | 207,95 | 0,10% | 4.672,00 |
| 07.04.2026 | 211,05 | 211,85 | 207,30 | 207,75 | -0,81% | 3.314,00 |
| 02.04.2026 | 208,35 | 211,35 | 206,85 | 209,45 | 0,22% | 1.504,00 |
| 01.04.2026 | 211,30 | 211,30 | 202,95 | 209,00 | -0,69% | 2.745,00 |
| 31.03.2026 | 211,00 | 211,85 | 208,15 | 210,45 | -0,19% | 1.177,00 |