468,200€
0,36%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 467,00 | 470,90 | 463,10 | 467,60 | 0,24% | 2.388,00 |
27.03.2024 | 474,10 | 477,45 | 461,85 | 466,50 | -1,35% | 3.447,00 |
26.03.2024 | 468,60 | 473,80 | 463,95 | 472,90 | 1,07% | 5.847,00 |
25.03.2024 | 461,25 | 471,15 | 457,00 | 467,90 | 1,17% | 8.180,00 |
22.03.2024 | 472,55 | 473,80 | 459,65 | 462,50 | -1,75% | 4.020,00 |
21.03.2024 | 478,90 | 480,20 | 466,30 | 470,75 | -0,72% | 7.221,00 |
20.03.2024 | 479,30 | 482,70 | 472,30 | 474,15 | -1,01% | 4.049,00 |
19.03.2024 | 471,90 | 480,95 | 467,10 | 479,00 | 1,35% | 4.572,00 |
18.03.2024 | 451,45 | 474,60 | 451,00 | 472,60 | 4,84% | 11.311,00 |
15.03.2024 | 465,20 | 469,45 | 445,50 | 450,80 | -4,09% | 21.584,00 |
14.03.2024 | 530,40 | 531,20 | 464,80 | 470,00 | -10,53% | 12.394,00 |
13.03.2024 | 531,80 | 535,00 | 523,60 | 525,30 | -1,02% | 4.433,00 |
12.03.2024 | 517,50 | 531,60 | 515,20 | 530,70 | 3,29% | 3.229,00 |
11.03.2024 | 503,00 | 515,00 | 499,40 | 513,80 | 1,80% | 2.699,00 |
08.03.2024 | 507,20 | 516,20 | 503,50 | 504,70 | -0,63% | 3.544,00 |
07.03.2024 | 495,95 | 510,60 | 490,10 | 507,90 | 1,92% | 5.034,00 |
06.03.2024 | 505,20 | 509,60 | 494,30 | 498,35 | -0,73% | 4.565,00 |
05.03.2024 | 520,90 | 523,80 | 496,70 | 502,00 | -4,05% | 5.642,00 |
04.03.2024 | 528,80 | 530,80 | 519,50 | 523,20 | -0,72% | 5.555,00 |
01.03.2024 | 521,10 | 528,30 | 518,50 | 527,00 | 1,54% | 4.027,00 |
29.02.2024 | 507,40 | 519,90 | 506,00 | 519,00 | 1,94% | 3.528,00 |
28.02.2024 | 509,30 | 514,30 | 506,80 | 509,10 | -0,10% | 2.417,00 |
27.02.2024 | 516,00 | 524,40 | 505,40 | 509,60 | -1,32% | 4.545,00 |
26.02.2024 | 511,80 | 525,90 | 507,80 | 516,40 | 0,92% | 5.665,00 |
23.02.2024 | 497,60 | 514,60 | 494,35 | 511,70 | 3,07% | 4.115,00 |
22.02.2024 | 504,00 | 513,30 | 494,85 | 496,45 | -0,22% | 7.261,00 |
21.02.2024 | 499,25 | 501,80 | 489,40 | 497,55 | -0,61% | 3.260,00 |
20.02.2024 | 502,20 | 504,70 | 488,10 | 500,60 | -0,73% | 10.453,00 |
19.02.2024 | 508,00 | 508,00 | 501,20 | 504,30 | -0,65% | 8.995,00 |
16.02.2024 | 549,00 | 553,40 | 507,20 | 507,60 | -7,37% | 9.581,00 |
15.02.2024 | 564,50 | 567,60 | 547,60 | 548,00 | -2,72% | 3.293,00 |
14.02.2024 | 563,10 | 569,20 | 561,60 | 563,30 | 0,25% | 1.818,00 |
13.02.2024 | 568,10 | 568,40 | 552,60 | 561,90 | -1,04% | 5.014,00 |
12.02.2024 | 579,60 | 584,80 | 567,60 | 567,80 | -2,27% | 3.105,00 |
09.02.2024 | 571,50 | 582,50 | 570,20 | 581,00 | 1,72% | 1.910,00 |
08.02.2024 | 572,00 | 577,30 | 568,80 | 571,20 | -0,12% | 2.033,00 |
07.02.2024 | 564,80 | 576,10 | 562,60 | 571,90 | 1,35% | 3.936,00 |
06.02.2024 | 587,60 | 590,70 | 562,20 | 564,30 | -3,92% | 3.857,00 |
05.02.2024 | 584,20 | 592,20 | 582,00 | 587,30 | -0,14% | 4.974,00 |
02.02.2024 | 581,50 | 591,60 | 572,10 | 588,10 | 1,89% | 3.065,00 |
01.02.2024 | 574,00 | 578,40 | 571,20 | 577,20 | 0,91% | 1.269,00 |
31.01.2024 | 577,50 | 578,40 | 563,60 | 572,00 | -1,26% | 2.262,00 |
30.01.2024 | 582,80 | 584,80 | 573,10 | 579,30 | -0,45% | 2.361,00 |
29.01.2024 | 566,70 | 588,50 | 565,60 | 581,90 | 2,95% | 3.396,00 |
26.01.2024 | 571,50 | 573,20 | 564,80 | 565,20 | -1,57% | 3.291,00 |
25.01.2024 | 555,60 | 578,80 | 555,60 | 574,20 | 3,05% | 3.687,00 |
24.01.2024 | 551,80 | 565,80 | 547,00 | 557,20 | 1,20% | 3.730,00 |
23.01.2024 | 552,60 | 557,70 | 544,00 | 550,60 | -0,76% | 2.852,00 |
22.01.2024 | 563,40 | 569,60 | 554,20 | 554,80 | -1,05% | 3.642,00 |
19.01.2024 | 547,70 | 561,30 | 542,10 | 560,70 | 2,62% | 3.495,00 |
18.01.2024 | 544,40 | 549,40 | 538,10 | 546,40 | -0,33% | 4.704,00 |
17.01.2024 | 545,50 | 548,40 | 536,50 | 548,20 | -0,18% | 1.913,00 |
16.01.2024 | 546,00 | 549,20 | 541,20 | 549,20 | 0,44% | 2.530,00 |
15.01.2024 | 546,60 | 548,00 | 540,60 | 546,80 | 0,39% | 2.237,00 |
12.01.2024 | 543,50 | 546,40 | 541,00 | 544,70 | 0,00% | 3.653,00 |
11.01.2024 | 540,60 | 544,80 | 534,00 | 544,70 | 1,11% | 3.074,00 |
10.01.2024 | 536,60 | 541,00 | 534,20 | 538,70 | 0,41% | 1.684,00 |
09.01.2024 | 531,30 | 538,50 | 525,30 | 536,50 | 1,23% | 2.784,00 |
08.01.2024 | 515,30 | 531,00 | 511,80 | 530,00 | 2,67% | 6.137,00 |
05.01.2024 | 517,20 | 520,20 | 514,70 | 516,20 | -0,39% | 1.607,00 |
04.01.2024 | 524,20 | 525,80 | 517,60 | 518,20 | -0,99% | 3.152,00 |
03.01.2024 | 530,00 | 531,40 | 522,80 | 523,40 | -1,38% | 3.391,00 |
02.01.2024 | 541,60 | 542,20 | 526,60 | 530,70 | -1,58% | 4.357,00 |
29.12.2023 | 541,20 | 541,20 | 535,00 | 539,20 | 0,20% | 1.127,00 |
28.12.2023 | 537,50 | 539,90 | 535,60 | 538,10 | 0,32% | 1.908,00 |
27.12.2023 | 544,00 | 544,00 | 534,40 | 536,40 | -1,34% | 2.940,00 |
22.12.2023 | 544,00 | 547,80 | 540,80 | 543,70 | -0,24% | 3.132,00 |
21.12.2023 | 546,40 | 552,30 | 541,40 | 545,00 | -0,13% | 3.282,00 |
20.12.2023 | 552,00 | 556,50 | 543,80 | 545,70 | -0,94% | 3.874,00 |
19.12.2023 | 550,30 | 558,10 | 545,20 | 550,90 | 0,38% | 5.960,00 |
18.12.2023 | 536,00 | 551,80 | 530,60 | 548,80 | 2,31% | 6.245,00 |
15.12.2023 | 532,90 | 542,20 | 530,00 | 536,40 | 0,81% | 4.043,00 |
14.12.2023 | 543,80 | 555,00 | 526,20 | 532,10 | -7,25% | 19.730,00 |
13.12.2023 | 586,60 | 589,80 | 571,10 | 573,70 | -2,20% | 3.640,00 |
12.12.2023 | 582,50 | 587,20 | 575,60 | 586,60 | 1,07% | 3.550,00 |
11.12.2023 | 564,20 | 583,80 | 563,00 | 580,40 | 2,42% | 6.519,00 |
08.12.2023 | 562,20 | 568,00 | 559,40 | 566,70 | 0,55% | 3.501,00 |
07.12.2023 | 551,80 | 564,00 | 551,60 | 563,60 | 1,94% | 3.882,00 |
06.12.2023 | 560,00 | 565,60 | 550,70 | 552,90 | -0,88% | 2.902,00 |
05.12.2023 | 556,40 | 558,40 | 546,80 | 557,80 | -0,11% | 4.147,00 |
04.12.2023 | 567,00 | 569,00 | 551,40 | 558,40 | -0,82% | 4.164,00 |
01.12.2023 | 560,00 | 565,60 | 555,40 | 563,00 | 0,25% | 2.086,00 |
30.11.2023 | 567,20 | 571,40 | 554,40 | 561,60 | -0,16% | 2.622,00 |
29.11.2023 | 568,30 | 574,00 | 562,10 | 562,50 | -0,85% | 3.012,00 |
28.11.2023 | 566,80 | 569,50 | 557,30 | 567,30 | 0,35% | 2.444,00 |
27.11.2023 | 564,40 | 572,20 | 562,00 | 565,30 | -0,09% | 3.372,00 |
24.11.2023 | 569,80 | 569,80 | 560,80 | 565,80 | -0,79% | 2.106,00 |
23.11.2023 | 569,80 | 574,20 | 564,70 | 570,30 | 0,18% | 2.249,00 |
22.11.2023 | 559,30 | 573,80 | 556,20 | 569,30 | 1,64% | 3.709,00 |
21.11.2023 | 559,50 | 562,20 | 555,90 | 560,10 | 0,02% | 1.841,00 |
20.11.2023 | 551,00 | 561,10 | 547,60 | 560,00 | 1,28% | 4.196,00 |
17.11.2023 | 554,20 | 558,00 | 549,50 | 552,90 | -0,38% | 2.346,00 |
16.11.2023 | 549,50 | 557,20 | 545,20 | 555,00 | 1,09% | 2.328,00 |
15.11.2023 | 558,00 | 563,70 | 545,50 | 549,00 | -1,03% | 3.875,00 |
14.11.2023 | 553,00 | 565,80 | 551,00 | 554,70 | 0,62% | 5.853,00 |
13.11.2023 | 556,30 | 558,80 | 546,60 | 551,30 | -1,36% | 4.053,00 |
10.11.2023 | 541,20 | 559,60 | 538,20 | 558,90 | 3,21% | 4.938,00 |
09.11.2023 | 548,40 | 551,20 | 540,70 | 541,50 | -0,88% | 3.113,00 |
08.11.2023 | 547,40 | 557,50 | 542,80 | 546,30 | -0,15% | 2.942,00 |
07.11.2023 | 526,50 | 551,00 | 525,00 | 547,10 | 3,79% | 7.270,00 |