Börse:
406,050€
0,23%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
405,350€
Ask:
406,750€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 405,70 | 406,33 | 405,15 | 406,10 | 0,20% | 124,00 |
| 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 |
| 11.03.2021 | 370,15 | 378,67 | 370,02 | 376,33 | 2,67% | 2.501,00 |
| 10.03.2021 | 368,85 | 376,50 | 366,20 | 366,55 | -0,62% | 2.568,00 |
| 09.03.2021 | 358,70 | 371,70 | 358,40 | 368,83 | 3,76% | 4.069,00 |
| 08.03.2021 | 368,00 | 370,80 | 355,33 | 355,45 | -3,97% | 5.744,00 |
| 05.03.2021 | 366,50 | 372,75 | 355,88 | 370,15 | 0,97% | 4.774,00 |
| 04.03.2021 | 368,00 | 379,58 | 364,80 | 366,60 | -1,38% | 5.337,00 |
| 03.03.2021 | 389,15 | 391,67 | 371,33 | 371,73 | -3,73% | 3.587,00 |
| 02.03.2021 | 389,20 | 392,55 | 384,05 | 386,13 | -0,97% | 6.360,00 |
| 01.03.2021 | 385,58 | 390,65 | 384,52 | 389,92 | 2,30% | 2.581,00 |
| 26.02.2021 | 374,00 | 385,40 | 373,00 | 381,15 | 0,95% | 3.026,00 |
| 25.02.2021 | 392,60 | 392,63 | 374,85 | 377,55 | -3,61% | 2.402,00 |
| 24.02.2021 | 381,65 | 392,17 | 379,67 | 391,67 | 1,62% | 2.841,00 |
| 23.02.2021 | 384,52 | 388,02 | 371,10 | 385,42 | 0,17% | 4.666,00 |
| 22.02.2021 | 394,98 | 394,98 | 383,98 | 384,77 | -2,65% | 4.113,00 |
| 19.02.2021 | 403,27 | 405,08 | 393,15 | 395,25 | -2,07% | 2.901,00 |
| 18.02.2021 | 408,25 | 409,25 | 397,85 | 403,60 | -1,07% | 3.824,00 |
| 17.02.2021 | 415,38 | 416,08 | 403,50 | 407,95 | -1,49% | 2.667,00 |
| 16.02.2021 | 415,40 | 418,23 | 411,45 | 414,13 | -0,47% | 2.527,00 |
| 15.02.2021 | 413,50 | 417,48 | 412,63 | 416,08 | 1,03% | 2.823,00 |
| 12.02.2021 | 409,05 | 412,08 | 406,40 | 411,83 | 0,55% | 2.064,00 |
| 11.02.2021 | 406,45 | 409,90 | 404,50 | 409,58 | 0,92% | 2.026,00 |
| 10.02.2021 | 410,42 | 411,50 | 404,15 | 405,85 | -0,77% | 2.339,00 |
| 09.02.2021 | 408,40 | 411,60 | 406,77 | 409,00 | -0,18% | 2.249,00 |
| 08.02.2021 | 410,55 | 412,55 | 406,30 | 409,73 | 0,34% | 2.827,00 |
| 05.02.2021 | 410,25 | 411,05 | 405,85 | 408,33 | -0,10% | 2.946,00 |
| 04.02.2021 | 403,90 | 409,38 | 400,73 | 408,75 | 1,93% | 1.742,00 |
| 03.02.2021 | 406,65 | 408,00 | 398,90 | 401,00 | -0,56% | 3.681,00 |
| 02.02.2021 | 391,75 | 405,52 | 391,55 | 403,25 | 3,25% | 3.967,00 |
| 01.02.2021 | 380,15 | 392,40 | 379,63 | 390,55 | 3,01% | 3.128,00 |
| 29.01.2021 | 381,15 | 382,90 | 375,38 | 379,13 | -1,42% | 2.904,00 |
| 28.01.2021 | 378,15 | 391,38 | 372,52 | 384,58 | 1,23% | 6.744,00 |
| 27.01.2021 | 392,83 | 395,13 | 376,33 | 379,90 | -2,96% | 2.888,00 |
| 26.01.2021 | 387,95 | 392,17 | 384,85 | 391,48 | 0,34% | 1.419,00 |
| 25.01.2021 | 390,98 | 393,27 | 382,98 | 390,15 | 0,43% | 3.232,00 |
| 22.01.2021 | 386,73 | 391,63 | 384,98 | 388,48 | 0,07% | 1.980,00 |
| 21.01.2021 | 388,60 | 390,60 | 383,88 | 388,20 | 0,03% | 3.125,00 |
| 20.01.2021 | 378,08 | 390,35 | 378,08 | 388,08 | 3,14% | 4.489,00 |
| 19.01.2021 | 383,73 | 383,73 | 374,27 | 376,25 | -1,51% | 4.801,00 |
| 18.01.2021 | 378,67 | 382,45 | 375,52 | 382,02 | 0,72% | 3.592,00 |
| 15.01.2021 | 380,90 | 386,02 | 378,65 | 379,30 | -0,35% | 3.523,00 |
| 14.01.2021 | 388,38 | 391,80 | 380,35 | 380,65 | -2,02% | 2.915,00 |
| 13.01.2021 | 387,23 | 392,83 | 385,52 | 388,50 | 0,46% | 2.721,00 |
| 12.01.2021 | 391,73 | 393,60 | 381,45 | 386,73 | -0,93% | 2.873,00 |
| 11.01.2021 | 397,98 | 398,25 | 388,02 | 390,35 | -1,56% | 2.723,00 |
| 08.01.2021 | 392,13 | 396,80 | 388,88 | 396,55 | 1,76% | 2.535,00 |
| 07.01.2021 | 380,02 | 390,90 | 380,00 | 389,67 | 2,91% | 3.309,00 |
| 06.01.2021 | 392,02 | 392,02 | 378,23 | 378,65 | -4,09% | 8.142,00 |
| 05.01.2021 | 396,02 | 396,65 | 389,65 | 394,80 | -0,36% | 2.725,00 |
| 04.01.2021 | 409,85 | 412,00 | 388,95 | 396,23 | -3,57% | 5.894,00 |
| 30.12.2020 | 410,73 | 412,08 | 410,33 | 410,90 | 0,27% | 696,00 |
| 29.12.2020 | 409,08 | 412,25 | 407,65 | 409,80 | 0,29% | 1.283,00 |
| 28.12.2020 | 409,95 | 414,30 | 406,48 | 408,63 | 0,14% | 2.425,00 |
| 23.12.2020 | 413,70 | 415,20 | 408,00 | 408,05 | -1,58% | 1.906,00 |
| 22.12.2020 | 406,90 | 416,85 | 405,75 | 414,60 | 1,94% | 1.559,00 |
| 21.12.2020 | 412,63 | 412,63 | 402,55 | 406,73 | -0,83% | 4.675,00 |
| 18.12.2020 | 403,75 | 410,58 | 402,85 | 410,13 | 1,57% | 2.326,00 |
| 17.12.2020 | 401,17 | 405,10 | 400,42 | 403,77 | 0,44% | 1.680,00 |
| 16.12.2020 | 397,70 | 403,73 | 396,33 | 402,00 | 1,32% | 1.891,00 |
| 15.12.2020 | 400,55 | 403,52 | 395,38 | 396,77 | -0,89% | 1.594,00 |
| 14.12.2020 | 392,80 | 402,00 | 391,35 | 400,33 | 1,94% | 4.518,00 |
| 11.12.2020 | 391,05 | 395,05 | 387,25 | 392,70 | 0,05% | 2.593,00 |
| 10.12.2020 | 396,42 | 402,23 | 388,27 | 392,50 | -2,08% | 3.003,00 |