Börse:
400,600€
0,49%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
400,100€
Ask:
401,100€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 399,58 | 404,55 | 397,73 | 400,95 | 0,58% | 1.425,00 |
| 03.12.2020 | 397,08 | 404,98 | 396,05 | 398,65 | 0,26% | 2.126,00 |
| 02.12.2020 | 396,05 | 397,63 | 389,33 | 397,63 | 0,23% | 3.581,00 |
| 01.12.2020 | 403,85 | 405,95 | 392,02 | 396,70 | -1,18% | 2.773,00 |
| 30.11.2020 | 397,05 | 401,60 | 391,73 | 401,42 | 0,65% | 1.833,00 |
| 27.11.2020 | 397,25 | 403,77 | 396,92 | 398,83 | 0,46% | 1.655,00 |
| 26.11.2020 | 395,63 | 398,00 | 395,45 | 397,00 | 0,68% | 1.910,00 |
| 25.11.2020 | 390,10 | 396,58 | 388,00 | 394,30 | 1,41% | 1.610,00 |
| 24.11.2020 | 390,40 | 392,02 | 385,40 | 388,83 | -0,10% | 2.989,00 |
| 23.11.2020 | 391,27 | 392,70 | 386,40 | 389,23 | -0,28% | 3.467,00 |
| 20.11.2020 | 392,20 | 396,23 | 389,48 | 390,33 | -0,54% | 1.841,00 |
| 19.11.2020 | 387,75 | 397,75 | 386,08 | 392,45 | 1,06% | 1.516,00 |
| 18.11.2020 | 392,83 | 396,38 | 387,50 | 388,35 | -1,66% | 2.020,00 |
| 17.11.2020 | 389,02 | 395,90 | 387,00 | 394,90 | 1,59% | 2.786,00 |
| 16.11.2020 | 399,70 | 400,67 | 386,98 | 388,73 | -2,01% | 3.475,00 |
| 13.11.2020 | 394,98 | 397,75 | 388,45 | 396,70 | 1,26% | 1.204,00 |
| 12.11.2020 | 396,98 | 402,42 | 390,90 | 391,75 | -1,31% | 2.368,00 |
| 11.11.2020 | 384,25 | 399,10 | 382,67 | 396,95 | 3,61% | 5.720,00 |
| 10.11.2020 | 399,48 | 401,00 | 377,45 | 383,13 | -4,28% | 9.096,00 |
| 09.11.2020 | 426,35 | 428,98 | 398,85 | 400,25 | -3,80% | 8.087,00 |
| 06.11.2020 | 415,52 | 419,88 | 407,20 | 416,05 | -0,95% | 1.961,00 |
| 05.11.2020 | 419,98 | 426,52 | 415,35 | 420,05 | 1,14% | 4.756,00 |
| 04.11.2020 | 394,50 | 422,30 | 394,50 | 415,33 | 6,96% | 6.717,00 |
| 03.11.2020 | 382,77 | 390,58 | 380,50 | 388,30 | 1,63% | 7.273,00 |
| 02.11.2020 | 384,95 | 391,83 | 377,73 | 382,08 | -0,86% | 4.875,00 |
| 30.10.2020 | 386,00 | 393,00 | 380,02 | 385,38 | -1,75% | 4.121,00 |
| 29.10.2020 | 393,13 | 398,58 | 389,80 | 392,25 | 0,60% | 3.629,00 |
| 28.10.2020 | 404,48 | 404,77 | 387,67 | 389,92 | -3,69% | 5.464,00 |
| 27.10.2020 | 403,48 | 407,23 | 400,50 | 404,88 | 0,58% | 2.256,00 |
| 26.10.2020 | 409,77 | 413,38 | 397,90 | 402,55 | -2,19% | 5.838,00 |
| 23.10.2020 | 409,45 | 413,00 | 405,02 | 411,58 | 0,56% | 1.897,00 |
| 22.10.2020 | 417,40 | 420,92 | 405,83 | 409,27 | -2,20% | 3.412,00 |
| 21.10.2020 | 418,85 | 421,23 | 413,33 | 418,48 | -0,03% | 2.179,00 |
| 20.10.2020 | 423,00 | 425,10 | 415,90 | 418,60 | -0,46% | 1.846,00 |
| 19.10.2020 | 432,75 | 434,10 | 419,33 | 420,52 | -1,99% | 3.411,00 |
| 16.10.2020 | 427,58 | 435,05 | 426,17 | 429,05 | 0,24% | 2.014,00 |
| 15.10.2020 | 428,48 | 429,58 | 417,00 | 428,02 | -0,67% | 7.051,00 |
| 14.10.2020 | 439,98 | 441,63 | 426,83 | 430,92 | -1,62% | 3.364,00 |
| 13.10.2020 | 433,75 | 442,17 | 431,35 | 438,02 | 1,20% | 2.986,00 |
| 12.10.2020 | 428,77 | 436,92 | 422,85 | 432,83 | 1,99% | 5.594,00 |
| 09.10.2020 | 418,55 | 424,50 | 416,08 | 424,40 | 1,64% | 1.263,00 |
| 08.10.2020 | 418,95 | 425,10 | 415,35 | 417,55 | -0,42% | 2.287,00 |
| 07.10.2020 | 409,48 | 419,60 | 408,35 | 419,33 | 2,73% | 1.160,00 |
| 06.10.2020 | 410,90 | 417,02 | 406,45 | 408,17 | -1,03% | 2.202,00 |
| 05.10.2020 | 410,42 | 413,95 | 406,45 | 412,42 | 0,82% | 3.034,00 |
| 02.10.2020 | 417,48 | 424,13 | 409,02 | 409,08 | -3,81% | 4.930,00 |
| 01.10.2020 | 418,50 | 426,88 | 418,00 | 425,27 | 1,42% | 2.247,00 |
| 30.09.2020 | 412,90 | 424,40 | 411,50 | 419,30 | 0,47% | 1.933,00 |
| 29.09.2020 | 420,00 | 420,98 | 412,75 | 417,33 | -0,10% | 2.257,00 |
| 28.09.2020 | 415,98 | 419,30 | 412,75 | 417,73 | 1,20% | 4.765,00 |
| 25.09.2020 | 402,33 | 413,73 | 398,73 | 412,77 | 2,94% | 2.177,00 |
| 24.09.2020 | 400,15 | 406,02 | 395,52 | 400,98 | -0,61% | 2.448,00 |
| 23.09.2020 | 414,73 | 417,77 | 401,60 | 403,45 | -2,87% | 3.160,00 |
| 22.09.2020 | 404,08 | 416,08 | 400,50 | 415,35 | 2,80% | - |
| 21.09.2020 | 392,77 | 404,20 | 384,63 | 404,02 | 2,52% | 4.132,00 |
| 18.09.2020 | 403,35 | 405,15 | 381,92 | 394,10 | -1,41% | 5.766,00 |
| 17.09.2020 | 404,25 | 404,50 | 390,35 | 399,73 | -0,88% | 6.473,00 |
| 16.09.2020 | 429,38 | 431,25 | 403,20 | 403,27 | -3,86% | 6.533,00 |
| 15.09.2020 | 412,98 | 421,83 | 409,98 | 419,48 | 2,32% | 3.778,00 |
| 14.09.2020 | 404,25 | 412,92 | 401,50 | 409,98 | 3,00% | 4.328,00 |
| 11.09.2020 | 408,30 | 415,27 | 393,35 | 398,02 | -1,25% | 2.531,00 |
| 10.09.2020 | 410,17 | 421,58 | 401,00 | 403,08 | -0,76% | 4.527,00 |
| 09.09.2020 | 395,85 | 409,45 | 391,48 | 406,15 | 3,71% | 5.172,00 |
| 08.09.2020 | 417,58 | 417,58 | 391,58 | 391,63 | -5,74% | 6.306,00 |
| 07.09.2020 | 415,50 | 418,52 | 412,00 | 415,48 | -0,17% | 4.270,00 |
| 04.09.2020 | 418,00 | 432,55 | 400,00 | 416,20 | -3,09% | 8.298,00 |
| 03.09.2020 | 452,80 | 454,00 | 416,10 | 429,45 | -4,55% | 7.654,00 |
| 02.09.2020 | 447,70 | 454,35 | 441,20 | 449,90 | 1,89% | 4.390,00 |
| 01.09.2020 | 431,30 | 442,05 | 428,00 | 441,55 | 2,27% | 2.467,00 |
| 31.08.2020 | 440,00 | 440,00 | 425,05 | 431,75 | -0,50% | 3.446,00 |
| 28.08.2020 | 433,40 | 436,35 | 429,70 | 433,90 | 0,24% | 2.004,00 |
| 27.08.2020 | 445,95 | 446,50 | 428,00 | 432,85 | -3,08% | 6.307,00 |
| 26.08.2020 | 415,00 | 450,00 | 415,00 | 446,60 | 9,22% | 5.951,00 |
| 25.08.2020 | 406,00 | 409,50 | 400,35 | 408,90 | 1,28% | 2.637,00 |
| 24.08.2020 | 402,35 | 407,20 | 397,45 | 403,75 | 0,74% | 2.850,00 |
| 21.08.2020 | 404,70 | 406,10 | 399,10 | 400,80 | -1,00% | 2.873,00 |
| 20.08.2020 | 388,95 | 404,85 | 387,15 | 404,85 | 3,57% | 3.575,00 |
| 19.08.2020 | 389,95 | 394,20 | 383,90 | 390,90 | 0,76% | 3.221,00 |
| 18.08.2020 | 379,00 | 389,35 | 378,90 | 387,95 | 1,72% | 7.379,00 |
| 17.08.2020 | 378,15 | 383,80 | 377,55 | 381,40 | 1,21% | 1.741,00 |
| 14.08.2020 | 383,10 | 384,10 | 376,85 | 376,85 | -1,24% | 1.772,00 |
| 13.08.2020 | 374,60 | 384,85 | 373,90 | 381,60 | 0,87% | 998,00 |
| 12.08.2020 | 372,10 | 379,75 | 370,60 | 378,30 | 1,97% | 1.425,00 |
| 11.08.2020 | 378,05 | 379,45 | 367,25 | 371,00 | -1,33% | 1.794,00 |
| 10.08.2020 | 381,85 | 383,25 | 371,50 | 376,00 | -1,40% | 1.769,00 |
| 07.08.2020 | 391,45 | 393,70 | 378,15 | 381,35 | -2,46% | 2.870,00 |
| 06.08.2020 | 378,25 | 390,95 | 376,05 | 390,95 | 3,15% | 1.675,00 |
| 05.08.2020 | 379,45 | 382,45 | 375,95 | 379,00 | 0,26% | 1.293,00 |
| 04.08.2020 | 382,45 | 383,80 | 375,00 | 378,00 | -0,79% | 2.180,00 |
| 03.08.2020 | 379,65 | 384,90 | 377,25 | 381,00 | 1,34% | 3.087,00 |
| 31.07.2020 | 371,95 | 377,00 | 367,05 | 375,95 | 1,14% | 4.243,00 |
| 30.07.2020 | 372,00 | 372,25 | 362,25 | 371,70 | 0,35% | 2.730,00 |
| 29.07.2020 | 369,95 | 374,60 | 368,55 | 370,40 | 0,61% | 1.047,00 |
| 28.07.2020 | 374,35 | 376,40 | 368,05 | 368,15 | -1,21% | 1.293,00 |
| 27.07.2020 | 369,95 | 372,65 | 366,00 | 372,65 | 1,09% | 4.173,00 |
| 24.07.2020 | 369,50 | 373,50 | 361,50 | 368,65 | -1,23% | 4.482,00 |
| 23.07.2020 | 382,30 | 387,50 | 371,55 | 373,25 | -3,10% | 2.410,00 |
| 22.07.2020 | 386,45 | 388,10 | 381,40 | 385,20 | 0,21% | 2.230,00 |
| 21.07.2020 | 403,20 | 404,60 | 384,10 | 384,40 | -3,53% | 4.385,00 |
| 20.07.2020 | 376,75 | 399,20 | 374,25 | 398,45 | 5,52% | 3.448,00 |