Börse:
552,100€
1,00%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
550,300€
Ask:
553,900€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 549,60 | 555,75 | 549,30 | 552,10 | 1,00% | 10,00 |
| 20.09.2021 | 555,95 | 557,70 | 539,85 | 546,65 | -2,07% | 574,00 |
| 17.09.2021 | 566,25 | 567,00 | 555,70 | 558,20 | -1,28% | 139,00 |
| 16.09.2021 | 559,55 | 566,35 | 556,60 | 565,45 | 1,19% | 89,00 |
| 15.09.2021 | 547,35 | 561,65 | 546,30 | 558,80 | 2,14% | 322,00 |
| 14.09.2021 | 546,90 | 549,25 | 543,55 | 547,10 | 0,21% | 176,00 |
| 13.09.2021 | 559,15 | 564,40 | 542,20 | 545,95 | -2,13% | 168,00 |
| 10.09.2021 | 560,20 | 565,35 | 557,30 | 557,85 | -0,21% | 92,00 |
| 09.09.2021 | 559,00 | 564,80 | 557,10 | 559,05 | -0,34% | 60,00 |
| 08.09.2021 | 558,80 | 561,65 | 556,10 | 560,95 | 0,48% | 258,00 |
| 07.09.2021 | 565,35 | 566,25 | 554,05 | 558,25 | -2,07% | 233,00 |
| 06.09.2021 | 561,45 | 570,25 | 560,75 | 570,05 | 1,59% | 174,00 |
| 03.09.2021 | 560,45 | 567,10 | 557,50 | 561,15 | 0,29% | 70,00 |
| 02.09.2021 | 562,60 | 565,00 | 557,30 | 559,55 | -0,52% | 216,00 |
| 01.09.2021 | 564,85 | 565,60 | 559,80 | 562,45 | 0,06% | 86,00 |
| 31.08.2021 | 565,55 | 566,55 | 559,15 | 562,10 | -0,35% | 94,00 |
| 30.08.2021 | 561,60 | 565,80 | 558,80 | 564,10 | 1,00% | 74,00 |
| 27.08.2021 | 556,30 | 561,25 | 554,20 | 558,50 | 0,59% | 293,00 |
| 26.08.2021 | 558,90 | 559,85 | 552,35 | 555,20 | -0,48% | 94,00 |
| 25.08.2021 | 559,90 | 563,25 | 554,00 | 557,85 | -0,17% | 163,00 |
| 24.08.2021 | 562,50 | 567,25 | 556,10 | 558,80 | -0,07% | 161,00 |
| 23.08.2021 | 555,60 | 560,60 | 549,80 | 559,20 | 1,03% | 163,00 |
| 20.08.2021 | 545,00 | 558,05 | 542,75 | 553,50 | 1,44% | 56,00 |
| 19.08.2021 | 535,30 | 549,55 | 528,60 | 545,65 | 1,98% | 231,00 |
| 18.08.2021 | 543,15 | 549,50 | 534,95 | 535,05 | -1,29% | 96,00 |
| 17.08.2021 | 538,60 | 542,65 | 537,25 | 542,05 | 0,28% | 306,00 |
| 16.08.2021 | 540,15 | 541,85 | 533,00 | 540,55 | 0,08% | 109,00 |
| 13.08.2021 | 540,15 | 541,40 | 537,20 | 540,10 | -0,04% | 114,00 |
| 12.08.2021 | 533,85 | 542,40 | 531,20 | 540,30 | 1,34% | 97,00 |
| 11.08.2021 | 531,50 | 533,95 | 527,85 | 533,15 | 0,54% | 83,00 |
| 10.08.2021 | 536,10 | 540,45 | 529,45 | 530,30 | -1,14% | 119,00 |
| 09.08.2021 | 536,45 | 539,30 | 533,50 | 536,40 | -0,13% | 110,00 |
| 06.08.2021 | 534,55 | 537,10 | 531,60 | 537,10 | 0,57% | 83,00 |
| 05.08.2021 | 528,95 | 534,30 | 526,05 | 534,05 | 0,97% | 457,00 |
| 04.08.2021 | 524,10 | 529,45 | 519,85 | 528,90 | 1,03% | 161,00 |
| 03.08.2021 | 522,15 | 526,40 | 517,70 | 523,50 | 0,46% | 20,00 |
| 02.08.2021 | 526,55 | 528,15 | 515,80 | 521,10 | -0,49% | 169,00 |
| 30.07.2021 | 515,55 | 524,95 | 515,55 | 523,65 | 0,19% | 37,00 |
| 29.07.2021 | 524,20 | 526,45 | 519,55 | 522,65 | -0,30% | 121,00 |
| 28.07.2021 | 521,85 | 530,90 | 521,50 | 524,20 | 0,26% | 132,00 |
| 27.07.2021 | 527,20 | 528,05 | 515,85 | 522,85 | -0,52% | 44,00 |
| 26.07.2021 | 531,70 | 533,20 | 524,50 | 525,60 | -1,07% | 338,00 |
| 23.07.2021 | 533,20 | 537,00 | 529,05 | 531,30 | 0,34% | 134,00 |
| 22.07.2021 | 519,75 | 529,70 | 519,35 | 529,50 | 2,18% | 207,00 |
| 21.07.2021 | 517,45 | 519,05 | 511,95 | 518,20 | 0,29% | 22,00 |
| 20.07.2021 | 513,90 | 519,80 | 508,35 | 516,70 | 1,33% | 90,00 |
| 19.07.2021 | 512,25 | 516,55 | 507,10 | 509,90 | -0,71% | 234,00 |
| 16.07.2021 | 513,45 | 517,60 | 510,95 | 513,55 | 0,11% | 23,00 |
| 15.07.2021 | 514,45 | 517,50 | 510,45 | 513,00 | -0,22% | 341,00 |
| 14.07.2021 | 513,25 | 517,10 | 511,05 | 514,15 | 0,14% | 526,00 |
| 13.07.2021 | 506,65 | 515,75 | 506,25 | 513,45 | 1,47% | 67,00 |
| 12.07.2021 | 509,55 | 513,50 | 502,45 | 506,00 | -0,55% | 79,00 |
| 09.07.2021 | 511,15 | 513,65 | 503,40 | 508,80 | -0,40% | 188,00 |
| 08.07.2021 | 512,05 | 512,95 | 499,15 | 510,85 | -0,50% | 244,00 |
| 07.07.2021 | 505,45 | 514,80 | 505,25 | 513,40 | 1,72% | 324,00 |
| 06.07.2021 | 500,10 | 507,10 | 499,63 | 504,70 | 0,70% | 256,00 |
| 05.07.2021 | 501,50 | 502,50 | 499,50 | 501,20 | 0,34% | 94,00 |
| 02.07.2021 | 492,83 | 501,15 | 492,77 | 499,52 | 1,17% | 173,00 |
| 01.07.2021 | 494,88 | 495,70 | 489,48 | 493,73 | -0,10% | 79,00 |
| 30.06.2021 | 497,00 | 499,05 | 493,52 | 494,20 | -0,42% | 349,00 |
| 29.06.2021 | 493,05 | 496,98 | 491,02 | 496,30 | 0,46% | 218,00 |
| 28.06.2021 | 487,55 | 494,20 | 486,08 | 494,02 | 1,58% | 345,00 |
| 25.06.2021 | 484,45 | 486,65 | 482,42 | 486,33 | 0,36% | 112,00 |
| 24.06.2021 | 482,52 | 486,60 | 481,20 | 484,58 | 0,64% | 298,00 |
| 23.06.2021 | 484,10 | 484,75 | 477,95 | 481,48 | -0,02% | 140,00 |
| 22.06.2021 | 476,90 | 482,20 | 474,15 | 481,58 | 1,12% | 168,00 |
| 21.06.2021 | 479,00 | 479,52 | 470,65 | 476,25 | -0,26% | 248,00 |
| 18.06.2021 | 475,33 | 480,27 | 468,95 | 477,50 | 3,08% | 279,00 |
| 17.06.2021 | 450,15 | 464,02 | 449,55 | 463,25 | 2,44% | 105,00 |
| 16.06.2021 | 452,63 | 457,02 | 445,95 | 452,20 | 0,08% | 118,00 |
| 15.06.2021 | 459,88 | 459,92 | 451,02 | 451,83 | -1,59% | 262,00 |
| 14.06.2021 | 448,98 | 462,70 | 446,95 | 459,13 | 2,73% | 347,00 |
| 11.06.2021 | 438,80 | 447,35 | 436,42 | 446,92 | 1,45% | 183,00 |
| 10.06.2021 | 423,60 | 440,58 | 420,65 | 440,52 | 4,20% | 321,00 |
| 09.06.2021 | 418,50 | 424,63 | 418,05 | 422,75 | 1,06% | 362,00 |
| 08.06.2021 | 419,08 | 424,00 | 417,10 | 418,33 | 0,11% | 66,00 |
| 07.06.2021 | 414,23 | 417,98 | 412,60 | 417,88 | 0,77% | 131,00 |
| 04.06.2021 | 406,80 | 416,15 | 405,92 | 414,70 | 2,02% | 82,00 |
| 03.06.2021 | 407,02 | 409,42 | 401,27 | 406,50 | 0,11% | 95,00 |
| 02.06.2021 | 405,85 | 411,20 | 403,77 | 406,05 | 0,13% | 164,00 |
| 01.06.2021 | 416,08 | 416,08 | 402,02 | 405,52 | -2,28% | 167,00 |
| 31.05.2021 | 414,75 | 415,00 | 412,77 | 415,00 | 0,30% | 39,00 |
| 28.05.2021 | 411,10 | 419,10 | 410,77 | 413,77 | 1,20% | 73,00 |
| 27.05.2021 | 415,38 | 416,42 | 407,60 | 408,85 | -1,68% | 73,00 |
| 26.05.2021 | 413,25 | 417,15 | 412,13 | 415,85 | 0,84% | 42,00 |
| 25.05.2021 | 408,33 | 413,13 | 407,17 | 412,38 | 1,06% | 212,00 |
| 24.05.2021 | 401,35 | 409,30 | 400,67 | 408,05 | 1,94% | 54,00 |
| 21.05.2021 | 402,50 | 406,63 | 399,63 | 400,27 | -0,46% | 262,00 |
| 20.05.2021 | 394,40 | 405,45 | 392,38 | 402,13 | 1,91% | 141,00 |
| 19.05.2021 | 391,92 | 395,02 | 385,65 | 394,60 | 0,38% | 67,00 |
| 18.05.2021 | 398,92 | 399,73 | 393,02 | 393,13 | -1,00% | 45,00 |
| 17.05.2021 | 400,85 | 401,90 | 393,33 | 397,10 | -0,90% | 200,00 |
| 14.05.2021 | 396,65 | 402,02 | 393,88 | 400,70 | 2,22% | 1.000,00 |
| 13.05.2021 | 391,25 | 397,63 | 388,20 | 392,00 | 0,27% | 550,00 |
| 12.05.2021 | 397,02 | 399,75 | 389,05 | 390,92 | -2,14% | 340,00 |
| 11.05.2021 | 392,17 | 400,35 | 385,10 | 399,48 | 1,16% | 581,00 |
| 10.05.2021 | 402,80 | 402,85 | 393,90 | 394,90 | -1,70% | 166,00 |
| 07.05.2021 | 402,02 | 410,83 | 399,48 | 401,73 | 0,19% | 85,00 |
| 06.05.2021 | 405,73 | 406,40 | 394,75 | 400,95 | -1,07% | 212,00 |
| 05.05.2021 | 408,90 | 414,98 | 403,58 | 405,30 | -0,72% | 72,00 |