Börse:
393,725€
0,58%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
393,250€
Ask:
394,200€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 392,83 | 395,13 | 392,00 | 393,75 | 0,59% | - |
| 26.01.2021 | 387,95 | 392,25 | 384,85 | 391,45 | 0,35% | 394,00 |
| 25.01.2021 | 390,98 | 393,40 | 382,45 | 390,10 | 0,38% | 768,00 |
| 22.01.2021 | 386,75 | 391,67 | 384,83 | 388,63 | 0,13% | 291,00 |
| 21.01.2021 | 389,10 | 390,67 | 383,90 | 388,13 | 0,00% | 475,00 |
| 20.01.2021 | 378,30 | 390,35 | 377,85 | 388,13 | 3,13% | 851,00 |
| 19.01.2021 | 383,73 | 383,73 | 374,02 | 376,35 | -0,71% | 1.076,00 |
| 18.01.2021 | 378,67 | 382,45 | 375,52 | 379,02 | -0,10% | 172,00 |
| 15.01.2021 | 380,90 | 386,08 | 378,67 | 379,40 | -0,30% | 341,00 |
| 14.01.2021 | 388,40 | 391,58 | 380,27 | 380,52 | -2,08% | 433,00 |
| 13.01.2021 | 387,20 | 392,83 | 385,52 | 388,63 | 0,45% | 231,00 |
| 12.01.2021 | 391,73 | 393,33 | 381,42 | 386,90 | -0,92% | 301,00 |
| 11.01.2021 | 397,98 | 398,25 | 388,00 | 390,50 | -1,52% | 308,00 |
| 08.01.2021 | 392,75 | 396,77 | 388,88 | 396,52 | 1,82% | 312,00 |
| 07.01.2021 | 380,02 | 391,00 | 380,02 | 389,45 | 2,87% | 388,00 |
| 06.01.2021 | 392,25 | 392,42 | 378,17 | 378,60 | -4,08% | 719,00 |
| 05.01.2021 | 396,02 | 396,65 | 389,65 | 394,70 | -0,40% | 295,00 |
| 04.01.2021 | 409,60 | 412,00 | 388,83 | 396,27 | -3,41% | 730,00 |
| 30.12.2020 | 410,75 | 412,30 | 410,27 | 410,27 | 0,12% | 262,00 |
| 29.12.2020 | 409,10 | 412,25 | 407,75 | 409,80 | 0,28% | 339,00 |
| 28.12.2020 | 409,92 | 414,30 | 406,48 | 408,67 | 0,06% | 485,00 |
| 23.12.2020 | 413,70 | 415,45 | 408,20 | 408,42 | -1,48% | 181,00 |
| 22.12.2020 | 406,88 | 416,88 | 405,70 | 414,58 | 1,94% | 131,00 |
| 21.12.2020 | 412,65 | 412,73 | 402,60 | 406,67 | -0,71% | 489,00 |
| 18.12.2020 | 403,67 | 410,58 | 402,88 | 409,60 | 1,39% | 895,00 |
| 17.12.2020 | 401,83 | 405,10 | 400,42 | 403,98 | 0,52% | 435,00 |
| 16.12.2020 | 398,30 | 404,67 | 396,35 | 401,88 | 1,33% | 324,00 |
| 15.12.2020 | 400,55 | 403,25 | 395,42 | 396,60 | -0,92% | 545,00 |
| 14.12.2020 | 392,83 | 402,02 | 390,98 | 400,30 | 2,10% | 111,00 |
| 11.12.2020 | 391,05 | 394,85 | 387,08 | 392,05 | -0,01% | 341,00 |
| 10.12.2020 | 396,40 | 402,27 | 388,10 | 392,10 | -2,18% | 636,00 |
| 09.12.2020 | 408,45 | 411,23 | 396,92 | 400,83 | -2,08% | 268,00 |
| 08.12.2020 | 405,90 | 409,85 | 401,13 | 409,35 | 0,71% | 188,00 |
| 07.12.2020 | 400,80 | 411,20 | 399,83 | 406,45 | 1,39% | 323,00 |
| 04.12.2020 | 399,60 | 404,58 | 397,67 | 400,88 | 0,64% | 113,00 |
| 03.12.2020 | 396,42 | 405,02 | 396,05 | 398,33 | 0,21% | 922,00 |
| 02.12.2020 | 396,05 | 397,55 | 389,33 | 397,48 | 0,16% | 433,00 |
| 01.12.2020 | 403,92 | 405,95 | 392,08 | 396,85 | -0,99% | 421,00 |
| 30.11.2020 | 397,05 | 401,55 | 391,80 | 400,83 | 0,41% | 544,00 |
| 27.11.2020 | 397,30 | 403,77 | 396,42 | 399,20 | 0,55% | 244,00 |
| 26.11.2020 | 395,85 | 398,00 | 395,20 | 397,00 | 0,70% | 322,00 |
| 25.11.2020 | 390,10 | 396,67 | 388,25 | 394,25 | 1,36% | 332,00 |
| 24.11.2020 | 390,45 | 392,05 | 385,38 | 388,98 | 0,10% | 291,00 |
| 23.11.2020 | 391,25 | 392,33 | 386,25 | 388,60 | -0,58% | 360,00 |
| 20.11.2020 | 392,20 | 396,40 | 389,48 | 390,85 | -0,43% | 225,00 |
| 19.11.2020 | 387,75 | 397,23 | 386,08 | 392,55 | 1,16% | 155,00 |
| 18.11.2020 | 392,80 | 396,25 | 387,48 | 388,05 | -1,49% | 543,00 |
| 17.11.2020 | 389,00 | 395,90 | 387,00 | 393,92 | 1,34% | 288,00 |
| 16.11.2020 | 399,75 | 400,17 | 386,98 | 388,70 | -2,00% | 476,00 |
| 13.11.2020 | 394,98 | 397,73 | 388,40 | 396,63 | 1,21% | 190,00 |
| 12.11.2020 | 397,17 | 402,40 | 390,75 | 391,88 | -1,17% | 148,00 |
| 11.11.2020 | 382,00 | 399,33 | 382,00 | 396,50 | 3,49% | 1.202,00 |
| 10.11.2020 | 398,60 | 401,00 | 377,55 | 383,13 | -4,25% | 1.038,00 |
| 09.11.2020 | 426,27 | 429,00 | 0,00 | 400,13 | -4,09% | 1.133,00 |
| 06.11.2020 | 416,00 | 419,58 | 407,42 | 417,17 | -0,58% | 440,00 |
| 05.11.2020 | 420,00 | 426,52 | 415,35 | 419,60 | 0,93% | 1.042,00 |
| 04.11.2020 | 395,25 | 422,30 | 394,50 | 415,73 | 6,99% | 1.856,00 |
| 03.11.2020 | 382,80 | 390,58 | 380,30 | 388,55 | 1,71% | 1.840,00 |
| 02.11.2020 | 382,50 | 391,83 | 377,75 | 382,02 | -1,10% | 1.438,00 |
| 30.10.2020 | 386,25 | 393,02 | 380,05 | 386,27 | -1,47% | 475,00 |
| 29.10.2020 | 392,67 | 398,55 | 389,80 | 392,05 | 0,56% | 394,00 |
| 28.10.2020 | 404,45 | 404,80 | 388,05 | 389,88 | -3,62% | 800,00 |
| 27.10.2020 | 403,48 | 407,27 | 400,45 | 404,52 | 0,53% | 154,00 |
| 26.10.2020 | 409,80 | 413,35 | 397,92 | 402,38 | -2,15% | 750,00 |
| 23.10.2020 | 409,50 | 413,00 | 405,05 | 411,23 | 0,56% | 273,00 |
| 22.10.2020 | 417,40 | 421,85 | 405,83 | 408,92 | -2,26% | 715,00 |
| 21.10.2020 | 418,88 | 421,25 | 413,35 | 418,40 | -0,08% | 661,00 |
| 20.10.2020 | 423,02 | 425,15 | 415,90 | 418,73 | -0,45% | 226,00 |
| 19.10.2020 | 433,50 | 434,10 | 419,38 | 420,63 | -1,93% | 205,00 |
| 16.10.2020 | 427,67 | 435,10 | 425,90 | 428,90 | 0,16% | 490,00 |
| 15.10.2020 | 428,48 | 429,65 | 419,77 | 428,23 | -0,65% | 608,00 |
| 14.10.2020 | 439,92 | 442,15 | 426,88 | 431,02 | -1,63% | 264,00 |
| 13.10.2020 | 433,65 | 442,20 | 431,88 | 438,17 | 1,30% | 574,00 |
| 12.10.2020 | 429,85 | 436,85 | 422,88 | 432,55 | 1,96% | 1.265,00 |
| 09.10.2020 | 418,55 | 424,35 | 416,08 | 424,23 | 1,64% | 196,00 |
| 08.10.2020 | 418,92 | 425,08 | 415,13 | 417,38 | -0,52% | 610,00 |
| 07.10.2020 | 409,50 | 419,63 | 408,27 | 419,55 | 2,89% | 315,00 |
| 06.10.2020 | 410,88 | 417,05 | 406,48 | 407,77 | -1,12% | 726,00 |
| 05.10.2020 | 410,80 | 413,55 | 406,45 | 412,38 | 0,81% | 277,00 |
| 02.10.2020 | 417,48 | 423,73 | 409,00 | 409,05 | -3,80% | 962,00 |
| 01.10.2020 | 418,50 | 426,88 | 417,00 | 425,23 | 1,39% | 687,00 |
| 30.09.2020 | 412,98 | 424,42 | 410,75 | 419,40 | 0,54% | 336,00 |
| 29.09.2020 | 420,63 | 420,98 | 412,80 | 417,15 | -0,33% | 239,00 |
| 28.09.2020 | 415,98 | 419,40 | 412,75 | 418,55 | 1,44% | 292,00 |
| 25.09.2020 | 402,33 | 413,98 | 398,88 | 412,63 | 2,90% | 266,00 |
| 24.09.2020 | 400,40 | 407,00 | 395,33 | 401,00 | -0,47% | 637,00 |
| 23.09.2020 | 414,73 | 417,70 | 402,48 | 402,88 | -3,04% | 513,00 |
| 22.09.2020 | 403,90 | 416,10 | 400,23 | 415,52 | 2,89% | 474,00 |
| 21.09.2020 | 392,77 | 403,95 | 384,65 | 403,85 | 2,32% | 905,00 |
| 18.09.2020 | 403,33 | 405,10 | 381,95 | 394,70 | -1,24% | 1.181,00 |
| 17.09.2020 | 404,25 | 404,52 | 390,08 | 399,67 | -0,92% | 1.503,00 |
| 16.09.2020 | 429,40 | 432,00 | 403,17 | 403,38 | -3,88% | 2.341,00 |
| 15.09.2020 | 412,95 | 421,83 | 409,52 | 419,67 | 2,45% | 557,00 |
| 14.09.2020 | 404,25 | 412,95 | 401,65 | 409,63 | 2,86% | 1.316,00 |
| 11.09.2020 | 408,35 | 415,25 | 392,90 | 398,23 | -1,18% | 242,00 |
| 10.09.2020 | 410,67 | 421,58 | 401,10 | 403,00 | -0,73% | 471,00 |
| 09.09.2020 | 396,30 | 409,55 | 391,40 | 405,98 | 3,66% | 745,00 |
| 08.09.2020 | 417,73 | 418,98 | 391,58 | 391,63 | -5,77% | 893,00 |
| 07.09.2020 | 416,10 | 418,63 | 411,60 | 415,60 | -0,01% | 298,00 |
| 04.09.2020 | 417,02 | 432,15 | 400,58 | 415,63 | -3,20% | 1.189,00 |