Börse:
580,600€
-3,25%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
580,200€
Ask:
581,000€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 594,70 | 605,65 | 578,65 | 580,60 | -3,25% | 2.842,00 |
| 25.11.2021 | 597,95 | 601,55 | 597,65 | 600,10 | 0,55% | 1.238,00 |
| 24.11.2021 | 593,10 | 596,95 | 577,90 | 596,80 | 1,08% | 2.581,00 |
| 23.11.2021 | 598,10 | 598,95 | 575,95 | 590,45 | -1,54% | 4.905,00 |
| 22.11.2021 | 613,80 | 622,70 | 599,20 | 599,70 | -1,62% | 3.670,00 |
| 19.11.2021 | 592,95 | 618,35 | 592,00 | 609,60 | 3,42% | 1.888,00 |
| 18.11.2021 | 593,60 | 595,70 | 586,50 | 589,45 | -0,46% | 1.288,00 |
| 17.11.2021 | 591,85 | 594,15 | 585,45 | 592,15 | -0,13% | 1.421,00 |
| 16.11.2021 | 579,75 | 594,80 | 579,45 | 592,95 | 2,86% | 1.771,00 |
| 15.11.2021 | 576,45 | 580,35 | 573,15 | 576,45 | 0,34% | 1.689,00 |
| 12.11.2021 | 563,45 | 575,35 | 562,10 | 574,50 | 2,23% | 1.820,00 |
| 11.11.2021 | 565,35 | 570,45 | 561,30 | 561,95 | -0,43% | 2.695,00 |
| 10.11.2021 | 576,40 | 578,70 | 562,00 | 564,35 | -2,10% | 1.308,00 |
| 09.11.2021 | 574,35 | 577,55 | 572,50 | 576,45 | 0,29% | 1.450,00 |
| 08.11.2021 | 573,95 | 577,25 | 571,10 | 574,80 | 0,52% | 3.156,00 |
| 05.11.2021 | 583,90 | 590,30 | 571,60 | 571,85 | -2,08% | 1.574,00 |
| 04.11.2021 | 566,15 | 585,75 | 566,00 | 584,00 | 3,66% | 3.875,00 |
| 03.11.2021 | 552,95 | 565,90 | 552,70 | 563,40 | 1,87% | 1.395,00 |
| 02.11.2021 | 551,35 | 558,60 | 550,50 | 553,05 | 0,07% | 1.495,00 |
| 01.11.2021 | 566,50 | 568,95 | 547,60 | 552,65 | -1,86% | 3.169,00 |
| 29.10.2021 | 544,55 | 563,55 | 544,40 | 563,15 | 2,80% | 1.581,00 |
| 28.10.2021 | 551,45 | 553,85 | 542,10 | 547,80 | -0,72% | 1.864,00 |
| 27.10.2021 | 554,50 | 558,40 | 551,35 | 551,80 | -0,41% | 1.104,00 |
| 26.10.2021 | 560,00 | 568,65 | 553,55 | 554,05 | -0,57% | 2.292,00 |
| 25.10.2021 | 551,35 | 558,70 | 550,85 | 557,20 | 0,73% | 1.692,00 |
| 22.10.2021 | 546,35 | 553,40 | 545,65 | 553,15 | 0,60% | 2.337,00 |
| 21.10.2021 | 540,75 | 549,85 | 539,95 | 549,85 | 1,35% | 2.469,00 |
| 20.10.2021 | 545,50 | 550,85 | 540,65 | 542,50 | -0,70% | 2.323,00 |
| 19.10.2021 | 536,25 | 549,70 | 535,10 | 546,35 | 1,83% | 2.060,00 |
| 18.10.2021 | 525,75 | 536,95 | 523,60 | 536,55 | 2,06% | 2.353,00 |
| 15.10.2021 | 525,50 | 527,75 | 523,75 | 525,70 | 0,40% | 2.250,00 |
| 14.10.2021 | 513,95 | 525,65 | 512,85 | 523,60 | 2,72% | 3.680,00 |
| 13.10.2021 | 501,90 | 513,20 | 501,60 | 509,75 | 1,12% | 1.996,00 |
| 12.10.2021 | 493,63 | 506,60 | 492,55 | 504,10 | 1,56% | 2.141,00 |
| 11.10.2021 | 498,02 | 502,90 | 493,48 | 496,35 | -0,45% | 2.446,00 |
| 08.10.2021 | 500,95 | 505,40 | 497,48 | 498,60 | -0,47% | 3.558,00 |
| 07.10.2021 | 497,05 | 506,60 | 497,02 | 500,95 | 1,45% | 3.332,00 |
| 06.10.2021 | 488,67 | 495,45 | 483,38 | 493,77 | 1,04% | 2.905,00 |
| 05.10.2021 | 483,52 | 491,80 | 482,17 | 488,70 | 1,81% | 3.151,00 |
| 04.10.2021 | 496,58 | 497,48 | 475,38 | 480,00 | -3,71% | 5.715,00 |
| 01.10.2021 | 496,33 | 500,80 | 490,45 | 498,48 | 0,17% | 3.081,00 |
| 30.09.2021 | 502,65 | 505,75 | 495,60 | 497,63 | 0,07% | 4.602,00 |
| 29.09.2021 | 498,98 | 504,45 | 496,42 | 497,30 | 0,43% | 4.458,00 |
| 28.09.2021 | 515,90 | 516,50 | 495,13 | 495,15 | -4,00% | 7.188,00 |
| 27.09.2021 | 533,70 | 534,75 | 515,40 | 515,80 | -2,98% | 2.941,00 |
| 24.09.2021 | 536,60 | 537,65 | 527,95 | 531,65 | -1,00% | 1.292,00 |
| 23.09.2021 | 537,25 | 541,05 | 534,60 | 537,00 | 0,46% | 2.944,00 |
| 22.09.2021 | 530,90 | 536,75 | 524,65 | 534,55 | -3,06% | 5.436,00 |
| 21.09.2021 | 549,65 | 556,45 | 546,15 | 551,40 | 0,87% | 2.066,00 |
| 20.09.2021 | 556,70 | 557,90 | 540,10 | 546,65 | -2,09% | 3.837,00 |
| 17.09.2021 | 566,30 | 566,70 | 555,85 | 558,30 | -1,27% | 1.251,00 |
| 16.09.2021 | 559,60 | 566,40 | 556,65 | 565,50 | 1,19% | 1.563,00 |
| 15.09.2021 | 547,45 | 561,70 | 546,40 | 558,85 | 2,16% | 2.134,00 |
| 14.09.2021 | 547,35 | 549,25 | 543,25 | 547,05 | 0,18% | 1.396,00 |
| 13.09.2021 | 559,10 | 564,75 | 542,30 | 546,05 | -2,12% | 3.166,00 |
| 10.09.2021 | 560,25 | 565,35 | 557,35 | 557,85 | -0,22% | 1.418,00 |
| 09.09.2021 | 558,95 | 564,95 | 556,85 | 559,10 | -0,34% | 1.440,00 |
| 08.09.2021 | 558,75 | 561,70 | 556,30 | 561,00 | 0,49% | 907,00 |
| 07.09.2021 | 564,05 | 566,55 | 554,05 | 558,25 | -2,06% | 1.678,00 |
| 06.09.2021 | 561,40 | 570,25 | 560,75 | 570,00 | 1,58% | 2.525,00 |
| 03.09.2021 | 560,50 | 567,10 | 557,65 | 561,15 | 0,29% | 873,00 |
| 02.09.2021 | 562,60 | 565,00 | 557,25 | 559,55 | -0,53% | 753,00 |
| 01.09.2021 | 564,95 | 565,65 | 559,50 | 562,55 | 0,05% | 1.047,00 |
| 31.08.2021 | 565,55 | 566,90 | 559,30 | 562,25 | -0,35% | 2.734,00 |
| 30.08.2021 | 560,90 | 565,85 | 559,80 | 564,20 | 0,99% | 2.294,00 |
| 27.08.2021 | 556,30 | 561,40 | 554,30 | 558,65 | 0,63% | 1.523,00 |
| 26.08.2021 | 559,25 | 559,85 | 552,25 | 555,15 | -0,51% | 2.544,00 |
| 25.08.2021 | 559,85 | 563,25 | 554,15 | 558,00 | -0,17% | 1.902,00 |
| 24.08.2021 | 562,55 | 567,55 | 556,20 | 558,95 | -0,04% | 1.939,00 |
| 23.08.2021 | 555,60 | 560,60 | 549,85 | 559,15 | 1,04% | 2.132,00 |
| 20.08.2021 | 544,95 | 558,25 | 542,35 | 553,40 | 1,39% | 1.179,00 |
| 19.08.2021 | 535,25 | 549,45 | 528,80 | 545,80 | 1,99% | 1.560,00 |
| 18.08.2021 | 543,20 | 545,00 | 535,05 | 535,15 | -1,27% | 942,00 |
| 17.08.2021 | 538,55 | 542,40 | 537,30 | 542,05 | 0,26% | 1.024,00 |
| 16.08.2021 | 540,10 | 542,00 | 533,10 | 540,65 | 0,11% | 2.002,00 |
| 13.08.2021 | 540,15 | 541,40 | 537,40 | 540,05 | -0,07% | 832,00 |
| 12.08.2021 | 533,85 | 542,65 | 531,30 | 540,45 | 1,35% | 1.173,00 |
| 11.08.2021 | 531,50 | 534,05 | 527,60 | 533,25 | 0,55% | 1.296,00 |
| 10.08.2021 | 536,15 | 540,50 | 529,50 | 530,35 | -1,15% | 1.471,00 |
| 09.08.2021 | 536,45 | 540,20 | 533,60 | 536,50 | -0,10% | 1.648,00 |
| 06.08.2021 | 534,60 | 537,10 | 531,45 | 537,05 | 0,54% | 1.109,00 |
| 05.08.2021 | 528,95 | 534,35 | 526,00 | 534,15 | 0,96% | 3.095,00 |
| 04.08.2021 | 524,05 | 529,40 | 519,95 | 529,05 | 1,04% | 4.499,00 |
| 03.08.2021 | 522,20 | 526,85 | 517,75 | 523,60 | 0,45% | 2.839,00 |
| 02.08.2021 | 526,55 | 528,20 | 515,85 | 521,25 | -0,49% | 2.095,00 |
| 30.07.2021 | 516,85 | 525,05 | 515,55 | 523,80 | 0,20% | 1.909,00 |
| 29.07.2021 | 524,15 | 526,50 | 520,45 | 522,75 | -0,30% | 1.688,00 |
| 28.07.2021 | 521,95 | 531,00 | 521,60 | 524,30 | 0,26% | 2.288,00 |
| 27.07.2021 | 527,35 | 528,20 | 515,95 | 522,95 | -0,51% | 2.005,00 |
| 26.07.2021 | 531,70 | 533,50 | 524,60 | 525,65 | -1,09% | 1.402,00 |
| 23.07.2021 | 533,20 | 537,10 | 529,00 | 531,45 | 0,32% | 1.668,00 |
| 22.07.2021 | 519,75 | 529,75 | 519,50 | 529,75 | 2,24% | 1.879,00 |
| 21.07.2021 | 517,45 | 519,05 | 512,10 | 518,15 | 0,28% | 1.570,00 |
| 20.07.2021 | 514,00 | 519,60 | 508,60 | 516,70 | 1,32% | 1.072,00 |
| 19.07.2021 | 512,25 | 516,65 | 507,10 | 509,95 | -0,71% | 4.308,00 |
| 16.07.2021 | 513,40 | 517,85 | 511,10 | 513,60 | 0,11% | 1.118,00 |
| 15.07.2021 | 514,55 | 517,50 | 510,60 | 513,05 | -0,21% | 2.219,00 |
| 14.07.2021 | 513,15 | 517,20 | 511,15 | 514,15 | 0,15% | 1.578,00 |
| 13.07.2021 | 506,70 | 515,75 | 506,30 | 513,40 | 1,46% | 1.596,00 |
| 12.07.2021 | 509,55 | 514,30 | 502,60 | 506,00 | -0,55% | 2.618,00 |