Börse:
399,000€
4,73%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
398,600€
Ask:
399,400€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 380,38 | 399,00 | 380,00 | 398,85 | 4,69% | 1.786,00 |
| 26.05.2022 | 374,15 | 384,50 | 373,75 | 380,98 | 1,15% | 961,00 |
| 25.05.2022 | 375,38 | 379,98 | 370,45 | 376,63 | 1,56% | 1.220,00 |
| 24.05.2022 | 373,50 | 377,42 | 364,40 | 370,83 | -2,55% | 1.577,00 |
| 23.05.2022 | 381,73 | 383,70 | 374,17 | 380,52 | 0,53% | 1.943,00 |
| 20.05.2022 | 376,80 | 383,92 | 365,45 | 378,52 | 1,58% | 2.051,00 |
| 19.05.2022 | 377,35 | 382,13 | 369,80 | 372,63 | -1,95% | 2.694,00 |
| 18.05.2022 | 388,02 | 390,92 | 378,50 | 380,02 | -2,02% | 834,00 |
| 17.05.2022 | 388,77 | 395,50 | 383,00 | 387,85 | 0,52% | 1.836,00 |
| 16.05.2022 | 387,70 | 390,45 | 380,35 | 385,85 | -1,00% | 1.846,00 |
| 13.05.2022 | 378,83 | 393,98 | 377,55 | 389,75 | 4,06% | 1.762,00 |
| 12.05.2022 | 359,17 | 375,60 | 355,95 | 374,55 | 3,95% | 2.970,00 |
| 11.05.2022 | 375,50 | 386,83 | 359,38 | 360,33 | -3,59% | 3.395,00 |
| 10.05.2022 | 359,85 | 380,42 | 355,80 | 373,75 | 4,64% | 3.218,00 |
| 09.05.2022 | 367,58 | 369,58 | 355,00 | 357,17 | -3,77% | 6.243,00 |
| 06.05.2022 | 380,05 | 381,45 | 362,10 | 371,15 | -2,19% | 3.516,00 |
| 05.05.2022 | 398,98 | 399,45 | 375,63 | 379,48 | -5,01% | 4.984,00 |
| 04.05.2022 | 388,88 | 399,95 | 374,35 | 399,50 | 3,19% | 2.013,00 |
| 03.05.2022 | 388,92 | 392,30 | 383,23 | 387,15 | -0,23% | 1.911,00 |
| 02.05.2022 | 379,40 | 388,38 | 374,00 | 388,05 | 3,67% | 1.514,00 |
| 29.04.2022 | 384,02 | 391,73 | 374,30 | 374,30 | -4,07% | 1.027,00 |
| 28.04.2022 | 390,23 | 394,35 | 379,60 | 390,20 | 3,51% | 2.456,00 |
| 27.04.2022 | 376,50 | 390,80 | 375,80 | 376,98 | 0,39% | 2.949,00 |
| 26.04.2022 | 386,75 | 387,75 | 373,15 | 375,52 | -2,77% | 1.354,00 |
| 25.04.2022 | 376,00 | 386,30 | 374,60 | 386,23 | 1,99% | 2.779,00 |
| 22.04.2022 | 384,80 | 392,05 | 378,40 | 378,70 | -1,75% | 2.043,00 |
| 21.04.2022 | 397,33 | 403,15 | 384,30 | 385,45 | -2,31% | 3.287,00 |
| 20.04.2022 | 400,23 | 407,65 | 393,98 | 394,55 | -2,50% | 3.772,00 |
| 19.04.2022 | 395,52 | 405,70 | 390,05 | 404,65 | 4,21% | 2.234,00 |
| 14.04.2022 | 397,48 | 404,33 | 388,02 | 388,30 | -2,06% | 3.134,00 |
| 13.04.2022 | 398,05 | 399,20 | 392,85 | 396,45 | 0,58% | 3.123,00 |
| 12.04.2022 | 398,50 | 409,83 | 392,60 | 394,15 | -1,31% | 2.236,00 |
| 11.04.2022 | 408,77 | 409,05 | 394,52 | 399,40 | -2,38% | 3.438,00 |
| 08.04.2022 | 417,40 | 420,40 | 407,60 | 409,15 | -1,81% | 2.146,00 |
| 07.04.2022 | 406,02 | 419,45 | 404,50 | 416,70 | 2,25% | 2.657,00 |
| 06.04.2022 | 420,65 | 422,25 | 404,00 | 407,55 | -2,99% | 5.685,00 |
| 05.04.2022 | 427,70 | 429,65 | 417,70 | 420,10 | -1,69% | 3.964,00 |
| 04.04.2022 | 415,65 | 431,15 | 414,25 | 427,33 | 3,04% | 4.690,00 |
| 01.04.2022 | 412,90 | 418,20 | 410,33 | 414,73 | 0,51% | 4.295,00 |
| 31.03.2022 | 413,92 | 419,45 | 412,35 | 412,63 | 0,07% | 2.921,00 |
| 30.03.2022 | 419,70 | 420,25 | 409,27 | 412,33 | -2,01% | 3.822,00 |
| 29.03.2022 | 410,42 | 421,92 | 407,13 | 420,77 | 2,81% | 5.168,00 |
| 28.03.2022 | 394,98 | 409,90 | 392,15 | 409,27 | 4,19% | 6.049,00 |
| 25.03.2022 | 392,83 | 397,73 | 387,17 | 392,80 | -0,06% | 4.881,00 |
| 24.03.2022 | 387,05 | 393,05 | 384,02 | 393,02 | 2,19% | 7.136,00 |
| 23.03.2022 | 413,00 | 414,00 | 378,30 | 384,60 | -8,63% | 12.415,00 |
| 22.03.2022 | 413,25 | 427,95 | 402,05 | 420,92 | 1,94% | 9.117,00 |
| 21.03.2022 | 409,00 | 416,33 | 404,48 | 412,90 | 0,70% | 5.232,00 |
| 18.03.2022 | 397,10 | 410,90 | 395,73 | 410,05 | 2,93% | 3.674,00 |
| 17.03.2022 | 402,58 | 403,65 | 393,10 | 398,38 | -1,06% | 3.960,00 |
| 16.03.2022 | 388,13 | 403,00 | 387,00 | 402,65 | 4,71% | 4.945,00 |
| 15.03.2022 | 376,13 | 386,23 | 371,05 | 384,55 | 1,81% | 2.059,00 |
| 14.03.2022 | 383,45 | 385,77 | 371,85 | 377,70 | -0,94% | 3.781,00 |
| 11.03.2022 | 396,63 | 404,80 | 380,70 | 381,30 | -4,67% | 3.973,00 |
| 10.03.2022 | 406,73 | 407,35 | 393,70 | 399,98 | -1,75% | 3.613,00 |
| 09.03.2022 | 396,67 | 409,08 | 396,13 | 407,10 | 3,00% | 2.748,00 |
| 08.03.2022 | 398,90 | 405,50 | 387,23 | 395,25 | -2,05% | 4.807,00 |
| 07.03.2022 | 409,35 | 419,33 | 403,08 | 403,52 | -2,47% | 2.972,00 |
| 04.03.2022 | 414,25 | 424,13 | 409,50 | 413,73 | -0,21% | 2.669,00 |
| 03.03.2022 | 424,35 | 429,50 | 411,70 | 414,60 | -2,19% | 3.027,00 |
| 02.03.2022 | 420,60 | 430,90 | 418,65 | 423,90 | 1,11% | 1.739,00 |
| 01.03.2022 | 418,55 | 430,20 | 413,25 | 419,25 | 0,47% | 2.183,00 |
| 28.02.2022 | 410,50 | 417,40 | 408,20 | 417,30 | 1,07% | 4.047,00 |
| 25.02.2022 | 408,88 | 420,00 | 406,02 | 412,88 | -0,27% | 5.513,00 |
| 24.02.2022 | 371,10 | 415,63 | 363,05 | 414,00 | 9,19% | 8.054,00 |
| 23.02.2022 | 389,60 | 396,35 | 379,10 | 379,15 | -1,89% | 2.966,00 |
| 22.02.2022 | 377,35 | 397,52 | 371,65 | 386,45 | 5,73% | 5.096,00 |
| 21.02.2022 | 392,60 | 393,40 | 363,00 | 365,50 | -6,37% | 7.618,00 |
| 18.02.2022 | 406,02 | 407,90 | 390,20 | 390,35 | -3,20% | 5.467,00 |
| 17.02.2022 | 417,35 | 419,05 | 401,50 | 403,25 | -3,90% | 2.448,00 |
| 16.02.2022 | 421,23 | 424,00 | 411,42 | 419,60 | -0,50% | 4.505,00 |
| 15.02.2022 | 419,20 | 430,10 | 415,98 | 421,73 | 0,39% | 3.819,00 |
| 14.02.2022 | 417,70 | 423,45 | 409,63 | 420,08 | 0,53% | 9.565,00 |
| 11.02.2022 | 434,00 | 438,95 | 417,00 | 417,88 | -3,66% | 4.629,00 |
| 10.02.2022 | 455,80 | 457,35 | 430,38 | 433,75 | -4,87% | 3.752,00 |
| 09.02.2022 | 449,58 | 457,10 | 448,35 | 455,98 | 1,80% | 2.239,00 |
| 08.02.2022 | 444,10 | 450,15 | 439,25 | 447,90 | 1,17% | 1.402,00 |
| 07.02.2022 | 450,00 | 451,75 | 438,15 | 442,73 | -1,32% | 2.605,00 |
| 04.02.2022 | 455,48 | 457,95 | 438,00 | 448,65 | 0,42% | 3.365,00 |
| 03.02.2022 | 464,00 | 468,55 | 445,30 | 446,77 | -5,35% | 3.383,00 |
| 02.02.2022 | 481,02 | 481,02 | 468,10 | 472,05 | -0,85% | 4.990,00 |
| 01.02.2022 | 474,63 | 478,60 | 469,23 | 476,08 | 0,12% | 3.735,00 |
| 31.01.2022 | 466,63 | 475,92 | 459,75 | 475,52 | 2,30% | 3.637,00 |
| 28.01.2022 | 447,58 | 464,85 | 430,90 | 464,85 | 5,02% | 4.519,00 |
| 27.01.2022 | 439,58 | 459,83 | 435,95 | 442,63 | -0,66% | 3.939,00 |
| 26.01.2022 | 447,15 | 461,50 | 439,20 | 445,55 | 0,16% | 6.125,00 |
| 25.01.2022 | 452,63 | 455,80 | 443,02 | 444,85 | -2,91% | 5.297,00 |
| 24.01.2022 | 444,80 | 459,35 | 425,65 | 458,17 | 3,55% | 13.593,00 |
| 21.01.2022 | 450,27 | 452,77 | 440,30 | 442,45 | -1,92% | 5.717,00 |
| 20.01.2022 | 458,45 | 469,23 | 450,83 | 451,13 | -0,83% | 2.965,00 |
| 19.01.2022 | 449,35 | 466,15 | 448,40 | 454,90 | 0,33% | 3.087,00 |
| 18.01.2022 | 452,50 | 457,20 | 444,77 | 453,42 | 0,14% | 4.070,00 |
| 17.01.2022 | 456,83 | 457,55 | 452,80 | 452,80 | -0,75% | 4.341,00 |
| 14.01.2022 | 450,98 | 457,70 | 445,15 | 456,20 | 1,11% | 2.318,00 |
| 13.01.2022 | 464,17 | 468,00 | 450,60 | 451,17 | -2,99% | 5.696,00 |
| 12.01.2022 | 468,50 | 474,70 | 463,33 | 465,08 | -0,24% | 3.562,00 |
| 11.01.2022 | 464,13 | 471,13 | 460,85 | 466,17 | 0,31% | 5.311,00 |
| 10.01.2022 | 451,17 | 464,73 | 440,35 | 464,73 | 3,30% | 6.317,00 |
| 07.01.2022 | 456,50 | 459,05 | 444,40 | 449,90 | -1,18% | 6.123,00 |
| 06.01.2022 | 453,30 | 464,50 | 451,33 | 455,25 | -0,01% | 5.408,00 |