442,400€
-0,28%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 442,30 | 443,00 | 440,95 | 442,10 | 1,31% | 57,00 |
| 25.04.2024 | 443,10 | 444,75 | 434,75 | 436,40 | -1,87% | 780,00 |
| 24.04.2024 | 443,85 | 445,45 | 442,00 | 444,70 | 1,15% | 625,00 |
| 23.04.2024 | 439,70 | 440,65 | 436,05 | 439,65 | 0,93% | 797,00 |
| 22.04.2024 | 437,90 | 442,75 | 434,35 | 435,60 | -0,71% | 908,00 |
| 19.04.2024 | 440,35 | 446,00 | 438,30 | 438,70 | -1,59% | 1.211,00 |
| 18.04.2024 | 446,00 | 446,90 | 445,00 | 445,80 | -0,04% | 452,00 |
| 17.04.2024 | 447,55 | 451,30 | 444,85 | 446,00 | -0,35% | 945,00 |
| 16.04.2024 | 442,95 | 447,65 | 439,65 | 447,55 | -0,20% | 1.343,00 |
| 15.04.2024 | 445,30 | 450,40 | 445,30 | 448,45 | 0,90% | 16.081,00 |
| 12.04.2024 | 452,35 | 453,90 | 443,30 | 444,45 | -1,38% | 322,00 |
| 11.04.2024 | 451,80 | 456,30 | 448,40 | 450,65 | -0,17% | 993,00 |
| 10.04.2024 | 455,25 | 456,75 | 448,70 | 451,40 | -0,19% | 1.246,00 |
| 09.04.2024 | 446,45 | 452,25 | 445,00 | 452,25 | 1,80% | 790,00 |
| 08.04.2024 | 447,60 | 448,50 | 440,50 | 444,25 | -0,79% | 821,00 |
| 05.04.2024 | 452,55 | 453,70 | 446,00 | 447,80 | -2,38% | 994,00 |
| 04.04.2024 | 459,55 | 462,80 | 458,35 | 458,70 | -0,12% | 967,00 |
| 03.04.2024 | 461,55 | 463,00 | 458,70 | 459,25 | -0,96% | 310,00 |
| 02.04.2024 | 466,50 | 467,85 | 456,85 | 463,70 | -0,24% | 1.161,00 |
| 28.03.2024 | 469,80 | 470,30 | 464,40 | 464,80 | 0,19% | 848,00 |
| 27.03.2024 | 474,00 | 476,40 | 462,40 | 463,90 | -1,82% | 813,00 |
| 26.03.2024 | 470,60 | 472,50 | 465,20 | 472,50 | 0,64% | 922,00 |
| 25.03.2024 | 461,80 | 470,20 | 458,50 | 469,50 | 1,32% | 2.373,00 |
| 22.03.2024 | 472,60 | 473,30 | 461,50 | 463,40 | -1,17% | 917,00 |
| 21.03.2024 | 477,40 | 478,90 | 467,20 | 468,90 | -1,10% | 1.487,00 |
| 20.03.2024 | 478,50 | 482,40 | 473,10 | 474,10 | -0,82% | 1.458,00 |
| 19.03.2024 | 472,20 | 479,10 | 467,60 | 478,00 | 1,88% | 1.437,00 |
| 18.03.2024 | 452,10 | 469,90 | 450,70 | 469,20 | 4,24% | 3.569,00 |
| 15.03.2024 | 467,50 | 467,70 | 445,60 | 450,10 | -14,40% | 8.690,00 |
| 14.03.2024 | 530,40 | 530,60 | 523,80 | 525,80 | -0,94% | 1.635,00 |
| 13.03.2024 | 532,60 | 534,00 | 527,80 | 530,80 | 1,38% | 2.048,00 |
| 12.03.2024 | 519,40 | 525,20 | 516,60 | 523,60 | 2,11% | 1.442,00 |
| 11.03.2024 | 505,20 | 512,80 | 499,70 | 512,80 | 1,22% | 1.835,00 |
| 08.03.2024 | 511,40 | 515,40 | 504,60 | 506,60 | 0,36% | 1.569,00 |
| 07.03.2024 | 493,40 | 505,00 | 493,40 | 504,80 | 1,04% | 1.079,00 |
| 06.03.2024 | 503,00 | 508,40 | 495,00 | 499,60 | -0,68% | 2.270,00 |
| 05.03.2024 | 520,20 | 523,00 | 497,60 | 503,00 | -4,12% | 2.387,00 |
| 04.03.2024 | 525,80 | 529,20 | 524,60 | 524,60 | 0,46% | 1.307,00 |
| 01.03.2024 | 521,80 | 524,00 | 518,60 | 522,20 | 0,77% | 725,00 |
| 29.02.2024 | 509,60 | 518,60 | 505,60 | 518,20 | 1,01% | 365,00 |
| 28.02.2024 | 508,00 | 514,60 | 507,40 | 513,00 | 0,87% | 701,00 |
| 27.02.2024 | 518,00 | 522,60 | 507,00 | 508,60 | -2,68% | 841,00 |
| 26.02.2024 | 511,20 | 525,80 | 507,60 | 522,60 | 2,59% | 1.114,00 |
| 23.02.2024 | 498,10 | 510,00 | 495,80 | 509,40 | 2,08% | 1.279,00 |
| 22.02.2024 | 504,20 | 511,60 | 494,90 | 499,00 | 0,69% | 4.456,00 |
| 21.02.2024 | 502,80 | 503,60 | 495,50 | 495,60 | -0,08% | 2.064,00 |
| 20.02.2024 | 502,40 | 504,40 | 489,80 | 496,00 | -2,17% | 4.478,00 |
| 19.02.2024 | 504,60 | 507,00 | 501,00 | 507,00 | -2,84% | 3.099,00 |
| 16.02.2024 | 550,60 | 551,60 | 521,80 | 521,80 | -6,02% | 1.644,00 |
| 15.02.2024 | 566,20 | 567,00 | 554,00 | 555,20 | -1,49% | 741,00 |
| 14.02.2024 | 564,60 | 569,40 | 562,00 | 563,60 | 0,07% | 945,00 |
| 13.02.2024 | 565,80 | 568,80 | 549,40 | 563,20 | -1,95% | 2.322,00 |
| 12.02.2024 | 579,80 | 584,00 | 574,00 | 574,40 | -0,35% | 726,00 |
| 09.02.2024 | 572,00 | 578,60 | 571,40 | 576,40 | 0,35% | 809,00 |
| 08.02.2024 | 571,80 | 577,00 | 569,20 | 574,40 | 0,10% | 632,00 |
| 07.02.2024 | 563,60 | 575,20 | 563,40 | 573,80 | 1,06% | 422,00 |
| 06.02.2024 | 586,40 | 589,80 | 567,80 | 567,80 | -2,77% | 1.345,00 |
| 05.02.2024 | 587,40 | 591,80 | 582,60 | 584,00 | -0,51% | 1.006,00 |
| 02.02.2024 | 582,40 | 587,00 | 574,00 | 587,00 | 2,44% | 1.323,00 |
| 01.02.2024 | 575,60 | 578,20 | 571,20 | 573,00 | 0,92% | 751,00 |
| 31.01.2024 | 576,40 | 576,40 | 564,20 | 567,80 | -1,76% | 405,00 |
| 30.01.2024 | 581,20 | 582,20 | 577,40 | 578,00 | -0,24% | 411,00 |
| 29.01.2024 | 565,40 | 588,20 | 565,20 | 579,40 | 1,58% | 1.437,00 |
| 26.01.2024 | 569,60 | 573,20 | 566,60 | 570,40 | -1,25% | 600,00 |
| 25.01.2024 | 558,00 | 578,20 | 557,60 | 577,60 | 3,40% | 1.003,00 |
| 24.01.2024 | 551,20 | 558,60 | 548,00 | 558,60 | 0,98% | 1.511,00 |
| 23.01.2024 | 553,80 | 556,40 | 545,00 | 553,20 | -1,78% | 703,00 |
| 22.01.2024 | 562,80 | 569,00 | 558,60 | 563,20 | 2,77% | 1.414,00 |
| 19.01.2024 | 546,20 | 548,80 | 542,80 | 548,00 | 0,04% | 940,00 |
| 18.01.2024 | 541,80 | 548,40 | 538,40 | 547,80 | 0,70% | 2.237,00 |
| 17.01.2024 | 547,40 | 547,40 | 537,60 | 544,00 | -0,62% | 880,00 |
| 16.01.2024 | 544,20 | 548,40 | 541,40 | 547,40 | 0,48% | 1.083,00 |
| 15.01.2024 | 546,80 | 548,00 | 544,60 | 544,80 | 0,41% | 103,00 |
| 12.01.2024 | 545,20 | 545,60 | 541,20 | 542,60 | 1,04% | 532,00 |
| 11.01.2024 | 540,60 | 544,60 | 537,00 | 537,00 | -0,15% | 1.285,00 |
| 10.01.2024 | 537,80 | 540,40 | 535,40 | 537,80 | 0,15% | 761,00 |
| 09.01.2024 | 532,00 | 537,80 | 525,40 | 537,00 | 2,56% | 1.068,00 |
| 08.01.2024 | 515,80 | 525,20 | 513,20 | 523,60 | 1,20% | 1.192,00 |
| 05.01.2024 | 519,60 | 519,60 | 515,40 | 517,40 | -0,58% | 1.115,00 |
| 04.01.2024 | 523,20 | 524,40 | 518,80 | 520,40 | -0,91% | 1.776,00 |
| 03.01.2024 | 529,80 | 530,40 | 524,20 | 525,20 | -0,87% | 1.526,00 |
| 02.01.2024 | 539,40 | 541,80 | 527,40 | 529,80 | -1,63% | 1.283,00 |
| 29.12.2023 | 537,20 | 538,60 | 532,80 | 538,60 | 0,26% | 149,00 |
| 28.12.2023 | 536,20 | 539,40 | 535,40 | 537,20 | 0,19% | 530,00 |
| 27.12.2023 | 544,20 | 544,20 | 535,40 | 536,20 | -1,22% | 1.858,00 |
| 22.12.2023 | 543,00 | 547,60 | 542,00 | 542,80 | 0,00% | 1.623,00 |
| 21.12.2023 | 547,60 | 549,40 | 541,40 | 542,80 | -1,52% | 1.351,00 |
| 20.12.2023 | 550,60 | 555,60 | 547,00 | 551,20 | -1,15% | 1.762,00 |
| 19.12.2023 | 550,00 | 557,60 | 546,40 | 557,60 | 2,80% | 1.744,00 |
| 18.12.2023 | 536,00 | 551,00 | 531,40 | 542,40 | 1,04% | 5.169,00 |
| 15.12.2023 | 533,00 | 542,00 | 530,00 | 536,80 | 0,04% | 2.671,00 |
| 14.12.2023 | 542,00 | 555,00 | 528,80 | 536,60 | -6,94% | 10.960,00 |
| 13.12.2023 | 588,60 | 588,80 | 576,20 | 576,60 | -1,23% | 1.620,00 |
| 12.12.2023 | 582,20 | 583,80 | 575,40 | 583,80 | 0,83% | 1.909,00 |
| 11.12.2023 | 566,40 | 581,20 | 566,40 | 579,00 | 3,14% | 1.697,00 |
| 08.12.2023 | 564,40 | 568,60 | 560,00 | 561,40 | 0,18% | 2.830,00 |
| 07.12.2023 | 552,60 | 562,60 | 551,20 | 560,40 | 1,23% | 891,00 |
| 06.12.2023 | 558,80 | 564,40 | 551,60 | 553,60 | 0,54% | 1.280,00 |
| 05.12.2023 | 555,60 | 555,60 | 546,40 | 550,60 | -0,65% | 1.096,00 |
| 04.12.2023 | 560,80 | 564,20 | 551,20 | 554,20 | -0,54% | 1.274,00 |