Börse:
521,200€
-0,50%
Echtzeit-Aktienkurs Adobe
Bid:
520,400€
Ask:
522,000€
Aktienkurse zur Adobe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 511,20 | 513,90 | 503,55 | 508,80 | -0,41% | 1.780,00 |
| 08.07.2021 | 512,00 | 513,00 | 499,73 | 510,90 | -0,51% | 2.003,00 |
| 07.07.2021 | 505,45 | 514,85 | 505,40 | 513,50 | 1,73% | 2.259,00 |
| 06.07.2021 | 500,45 | 506,90 | 499,85 | 504,75 | 0,60% | 3.555,00 |
| 05.07.2021 | 501,00 | 501,75 | 499,13 | 501,75 | 0,42% | 2.118,00 |
| 02.07.2021 | 492,83 | 501,20 | 492,77 | 499,67 | 1,22% | 2.455,00 |
| 01.07.2021 | 494,88 | 495,73 | 490,38 | 493,67 | -0,10% | 2.609,00 |
| 30.06.2021 | 497,00 | 499,23 | 493,50 | 494,17 | -0,46% | 1.963,00 |
| 29.06.2021 | 493,02 | 497,08 | 491,17 | 496,45 | 0,48% | 1.093,00 |
| 28.06.2021 | 487,73 | 494,27 | 486,05 | 494,08 | 1,61% | 1.787,00 |
| 25.06.2021 | 484,42 | 486,58 | 482,42 | 486,23 | 0,31% | 1.284,00 |
| 24.06.2021 | 482,52 | 486,55 | 481,20 | 484,70 | 0,64% | 1.563,00 |
| 23.06.2021 | 484,15 | 485,55 | 478,08 | 481,60 | -0,04% | 1.822,00 |
| 22.06.2021 | 476,90 | 482,33 | 474,35 | 481,80 | 1,16% | 1.435,00 |
| 21.06.2021 | 479,00 | 479,58 | 470,73 | 476,27 | -0,26% | 1.640,00 |
| 18.06.2021 | 475,33 | 480,92 | 469,15 | 477,52 | 3,08% | 4.836,00 |
| 17.06.2021 | 450,17 | 464,20 | 449,90 | 463,27 | 2,40% | 2.127,00 |
| 16.06.2021 | 452,60 | 457,17 | 446,02 | 452,40 | 0,10% | 1.776,00 |
| 15.06.2021 | 459,88 | 459,92 | 451,17 | 451,95 | -1,58% | 2.167,00 |
| 14.06.2021 | 448,98 | 462,75 | 447,00 | 459,23 | 2,75% | 3.769,00 |
| 11.06.2021 | 439,58 | 447,42 | 437,77 | 446,95 | 1,43% | 2.158,00 |
| 10.06.2021 | 423,52 | 440,67 | 420,80 | 440,65 | 4,20% | 2.493,00 |
| 09.06.2021 | 418,25 | 424,58 | 418,08 | 422,88 | 1,09% | 730,00 |
| 08.06.2021 | 419,10 | 424,05 | 417,17 | 418,33 | 0,10% | 1.612,00 |
| 07.06.2021 | 414,23 | 418,00 | 412,75 | 417,90 | 0,82% | 2.490,00 |
| 04.06.2021 | 406,80 | 416,15 | 406,02 | 414,50 | 1,95% | 2.830,00 |
| 03.06.2021 | 407,00 | 409,52 | 401,38 | 406,58 | 0,13% | 508,00 |
| 02.06.2021 | 405,85 | 411,27 | 403,83 | 406,05 | 0,09% | 1.341,00 |
| 01.06.2021 | 415,27 | 415,98 | 402,08 | 405,70 | -2,24% | 3.776,00 |
| 31.05.2021 | 414,73 | 415,00 | 412,73 | 415,00 | 0,29% | 1.015,00 |
| 28.05.2021 | 411,08 | 419,15 | 411,00 | 413,80 | 1,18% | 604,00 |
| 27.05.2021 | 415,40 | 416,48 | 407,67 | 408,98 | -1,65% | 515,00 |
| 26.05.2021 | 413,27 | 417,30 | 412,17 | 415,83 | 0,82% | 1.509,00 |
| 25.05.2021 | 408,65 | 413,15 | 407,23 | 412,42 | 1,23% | 1.886,00 |
| 24.05.2021 | 400,60 | 409,30 | 400,48 | 407,42 | 1,75% | 262,00 |
| 21.05.2021 | 402,48 | 407,15 | 399,73 | 400,42 | -0,42% | 1.345,00 |
| 20.05.2021 | 394,38 | 405,70 | 392,45 | 402,13 | 1,87% | 1.030,00 |
| 19.05.2021 | 391,90 | 395,00 | 386,13 | 394,73 | 0,41% | 1.969,00 |
| 18.05.2021 | 398,90 | 400,00 | 393,02 | 393,10 | -1,00% | 1.192,00 |
| 17.05.2021 | 400,88 | 401,92 | 393,38 | 397,08 | -0,88% | 2.001,00 |
| 14.05.2021 | 396,63 | 402,17 | 393,90 | 400,60 | 2,06% | 2.968,00 |
| 13.05.2021 | 391,27 | 397,75 | 388,25 | 392,52 | 0,42% | 1.205,00 |
| 12.05.2021 | 397,08 | 399,75 | 389,10 | 390,90 | -2,15% | 2.464,00 |
| 11.05.2021 | 392,17 | 400,40 | 384,88 | 399,48 | 1,16% | 2.785,00 |
| 10.05.2021 | 402,83 | 402,88 | 394,02 | 394,90 | -1,66% | 1.791,00 |
| 07.05.2021 | 402,02 | 411,08 | 399,60 | 401,55 | 0,16% | 1.323,00 |
| 06.05.2021 | 405,70 | 406,33 | 394,85 | 400,92 | -1,07% | 2.847,00 |
| 05.05.2021 | 408,92 | 415,02 | 403,65 | 405,27 | -0,80% | 1.418,00 |
| 04.05.2021 | 416,75 | 418,38 | 403,45 | 408,55 | -2,09% | 3.496,00 |
| 03.05.2021 | 422,40 | 424,38 | 415,60 | 417,25 | -1,34% | 2.163,00 |
| 30.04.2021 | 426,50 | 427,50 | 421,95 | 422,92 | -0,59% | 2.383,00 |
| 29.04.2021 | 427,15 | 429,42 | 421,58 | 425,42 | 0,07% | 1.082,00 |
| 28.04.2021 | 428,95 | 429,23 | 422,75 | 425,13 | -0,68% | 1.222,00 |
| 27.04.2021 | 428,00 | 429,63 | 423,00 | 428,02 | 0,37% | 1.028,00 |
| 26.04.2021 | 425,27 | 427,80 | 422,75 | 426,45 | 0,01% | 1.577,00 |
| 23.04.2021 | 422,73 | 428,33 | 420,65 | 426,42 | 1,00% | 1.562,00 |
| 22.04.2021 | 425,67 | 427,02 | 419,88 | 422,20 | -0,80% | 1.551,00 |
| 21.04.2021 | 425,50 | 429,30 | 423,50 | 425,63 | -0,39% | 1.619,00 |
| 20.04.2021 | 428,60 | 429,30 | 424,08 | 427,30 | -0,37% | 8.966,00 |
| 19.04.2021 | 438,90 | 439,95 | 427,48 | 428,88 | -2,12% | 3.159,00 |
| 16.04.2021 | 435,70 | 438,45 | 432,83 | 438,17 | 0,29% | 2.221,00 |
| 15.04.2021 | 427,85 | 438,48 | 427,77 | 436,90 | 2,44% | 2.812,00 |
| 14.04.2021 | 430,23 | 432,65 | 425,58 | 426,48 | -0,96% | 1.849,00 |
| 13.04.2021 | 424,35 | 433,40 | 422,88 | 430,63 | 1,32% | 2.145,00 |
| 12.04.2021 | 421,15 | 425,70 | 418,63 | 425,02 | 0,40% | 4.155,00 |
| 09.04.2021 | 419,85 | 423,63 | 414,90 | 423,33 | 0,87% | 1.902,00 |
| 08.04.2021 | 418,75 | 424,25 | 417,45 | 419,67 | 0,96% | 2.622,00 |
| 07.04.2021 | 413,85 | 416,98 | 410,52 | 415,67 | 0,43% | 2.294,00 |
| 06.04.2021 | 415,05 | 418,23 | 411,95 | 413,90 | 0,81% | 4.418,00 |
| 01.04.2021 | 407,45 | 414,58 | 406,65 | 410,58 | 1,22% | 2.447,00 |
| 31.03.2021 | 396,52 | 410,63 | 395,85 | 405,63 | 2,14% | 3.712,00 |
| 30.03.2021 | 398,00 | 400,38 | 393,60 | 397,13 | -0,41% | 1.959,00 |
| 29.03.2021 | 394,67 | 400,55 | 392,70 | 398,77 | 0,33% | 3.194,00 |
| 26.03.2021 | 385,50 | 398,10 | 380,92 | 397,45 | 3,38% | 1.783,00 |
| 25.03.2021 | 383,00 | 386,92 | 377,10 | 384,45 | 0,37% | 3.811,00 |
| 24.03.2021 | 389,30 | 394,42 | 379,55 | 383,02 | -1,74% | 3.548,00 |
| 23.03.2021 | 378,42 | 393,88 | 376,90 | 389,83 | 2,33% | 4.461,00 |
| 22.03.2021 | 373,92 | 383,60 | 372,80 | 380,95 | 2,68% | 4.571,00 |
| 19.03.2021 | 368,90 | 373,45 | 368,90 | 371,00 | 0,24% | 1.003,00 |
| 18.03.2021 | 378,63 | 378,63 | 367,90 | 370,10 | -1,75% | 2.656,00 |
| 17.03.2021 | 379,77 | 381,00 | 370,85 | 376,67 | -1,15% | 1.971,00 |
| 16.03.2021 | 378,13 | 384,30 | 375,55 | 381,05 | 1,38% | 2.363,00 |
| 15.03.2021 | 372,60 | 377,40 | 367,38 | 375,88 | 1,17% | 3.417,00 |
| 12.03.2021 | 376,13 | 376,58 | 367,55 | 371,52 | -1,28% | 1.714,00 |