Börse:
380,700€
0,67%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
380,000€
Ask:
381,400€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 378,08 | 381,00 | 378,08 | 380,63 | 0,65% | 43,00 |
| 19.01.2021 | 383,05 | 383,05 | 374,45 | 378,15 | -1,25% | 308,00 |
| 18.01.2021 | 375,50 | 382,95 | 375,50 | 382,95 | 0,91% | 457,00 |
| 15.01.2021 | 381,35 | 384,75 | 379,50 | 379,50 | -0,33% | 188,00 |
| 14.01.2021 | 388,10 | 390,95 | 380,40 | 380,75 | -2,26% | 256,00 |
| 13.01.2021 | 386,10 | 389,55 | 386,00 | 389,55 | 1,01% | 171,00 |
| 12.01.2021 | 391,05 | 392,40 | 384,20 | 385,65 | -2,48% | 132,00 |
| 11.01.2021 | 398,40 | 398,40 | 395,45 | 395,45 | 0,20% | 88,00 |
| 08.01.2021 | 390,05 | 394,65 | 390,05 | 394,65 | 1,27% | 244,00 |
| 07.01.2021 | 378,10 | 389,70 | 378,10 | 389,70 | 3,04% | 319,00 |
| 06.01.2021 | 390,10 | 390,10 | 378,20 | 378,20 | -3,91% | 257,00 |
| 05.01.2021 | 396,50 | 396,80 | 391,80 | 393,60 | -0,44% | 197,00 |
| 04.01.2021 | 411,00 | 411,00 | 389,15 | 395,35 | -3,63% | 196,00 |
| 30.12.2020 | 409,90 | 412,40 | 409,90 | 410,25 | 0,15% | 95,00 |
| 29.12.2020 | 408,40 | 411,40 | 407,60 | 409,65 | 0,29% | 260,00 |
| 28.12.2020 | 411,00 | 412,80 | 407,55 | 408,45 | -0,01% | 43,00 |
| 23.12.2020 | 413,05 | 414,20 | 408,50 | 408,50 | -1,58% | 162,00 |
| 22.12.2020 | 406,30 | 415,05 | 406,30 | 415,05 | 1,69% | 100,00 |
| 21.12.2020 | 407,05 | 410,05 | 406,00 | 408,15 | 0,21% | 149,00 |
| 18.12.2020 | 402,60 | 407,30 | 402,60 | 407,30 | 1,23% | 165,00 |
| 17.12.2020 | 401,10 | 403,30 | 401,10 | 402,35 | 1,13% | 332,00 |
| 16.12.2020 | 397,10 | 398,10 | 396,95 | 397,85 | 0,05% | 317,00 |
| 15.12.2020 | 399,85 | 402,55 | 397,65 | 397,65 | -0,77% | 90,00 |
| 14.12.2020 | 392,25 | 400,75 | 392,25 | 400,75 | 2,19% | 23,00 |
| 11.12.2020 | 392,30 | 393,05 | 388,40 | 392,15 | -0,36% | 186,00 |
| 10.12.2020 | 396,10 | 400,35 | 390,00 | 393,55 | -2,86% | 231,00 |
| 09.12.2020 | 407,65 | 409,20 | 405,15 | 405,15 | -1,04% | 137,00 |
| 08.12.2020 | 405,10 | 409,40 | 401,60 | 409,40 | 0,47% | 66,00 |
| 07.12.2020 | 400,60 | 409,65 | 400,60 | 407,50 | 1,89% | 164,00 |
| 04.12.2020 | 400,00 | 400,70 | 399,00 | 399,95 | 0,55% | 50,00 |
| 03.12.2020 | 397,15 | 400,50 | 397,15 | 397,75 | 0,30% | 60,00 |
| 02.12.2020 | 396,50 | 396,55 | 394,30 | 396,55 | 0,16% | 154,00 |
| 01.12.2020 | 402,85 | 404,25 | 394,85 | 395,90 | -0,20% | 119,00 |
| 30.11.2020 | 397,90 | 398,25 | 396,10 | 396,70 | -0,33% | 2.134,00 |
| 27.11.2020 | 396,75 | 398,00 | 396,75 | 398,00 | 0,59% | 55,00 |
| 26.11.2020 | 395,10 | 398,40 | 395,10 | 395,65 | 0,43% | 130,00 |
| 25.11.2020 | 389,25 | 396,25 | 388,70 | 393,95 | 1,56% | 155,00 |
| 24.11.2020 | 389,90 | 390,90 | 386,25 | 387,90 | 0,01% | 843,00 |
| 23.11.2020 | 390,60 | 391,90 | 386,55 | 387,85 | -2,00% | 308,00 |
| 20.11.2020 | 392,90 | 395,75 | 392,90 | 395,75 | 0,39% | 123,00 |
| 19.11.2020 | 387,10 | 396,60 | 387,10 | 394,20 | 0,72% | 31,00 |
| 18.11.2020 | 392,10 | 392,10 | 391,40 | 391,40 | -0,76% | 1,00 |
| 17.11.2020 | 388,40 | 394,40 | 388,35 | 394,40 | 1,57% | 36,00 |
| 16.11.2020 | 400,30 | 400,30 | 388,30 | 388,30 | -2,04% | 101,00 |
| 13.11.2020 | 394,05 | 397,00 | 389,60 | 396,40 | 0,11% | 123,00 |
| 12.11.2020 | 396,05 | 402,15 | 395,60 | 395,95 | -0,21% | 43,00 |
| 11.11.2020 | 383,60 | 398,40 | 382,50 | 396,80 | 3,54% | 425,00 |
| 10.11.2020 | 399,90 | 400,90 | 377,60 | 383,25 | -4,18% | 849,00 |
| 09.11.2020 | 427,40 | 428,30 | 399,95 | 399,95 | -3,95% | 258,00 |
| 06.11.2020 | 415,30 | 417,05 | 408,65 | 416,40 | -0,73% | 412,00 |
| 05.11.2020 | 420,90 | 425,40 | 414,95 | 419,45 | 0,02% | 622,00 |
| 04.11.2020 | 393,05 | 419,50 | 393,05 | 419,35 | 8,15% | 558,00 |
| 03.11.2020 | 383,10 | 390,10 | 381,20 | 387,75 | 1,91% | 358,00 |
| 02.11.2020 | 384,30 | 390,15 | 378,80 | 380,50 | -1,10% | 285,00 |
| 30.10.2020 | 385,60 | 392,90 | 380,20 | 384,75 | -2,07% | 71,00 |
| 29.10.2020 | 393,10 | 397,70 | 392,85 | 392,90 | 0,91% | 139,00 |
| 28.10.2020 | 404,90 | 404,90 | 388,95 | 389,35 | -3,88% | 132,00 |
| 27.10.2020 | 402,70 | 406,50 | 401,00 | 405,05 | 1,29% | 278,00 |
| 26.10.2020 | 410,30 | 410,30 | 399,20 | 399,90 | -2,27% | 338,00 |
| 23.10.2020 | 408,55 | 411,70 | 406,40 | 409,20 | 0,16% | 81,00 |
| 22.10.2020 | 417,20 | 417,95 | 408,55 | 408,55 | -1,94% | 191,00 |
| 21.10.2020 | 417,85 | 417,85 | 414,95 | 416,65 | -0,73% | 218,00 |
| 20.10.2020 | 423,95 | 424,90 | 416,40 | 419,70 | 0,17% | 85,00 |
| 19.10.2020 | 432,05 | 433,55 | 419,00 | 419,00 | -2,83% | 122,00 |
| 16.10.2020 | 426,40 | 434,15 | 426,40 | 431,20 | 1,55% | 125,00 |
| 15.10.2020 | 428,05 | 428,05 | 420,55 | 424,60 | -0,78% | 279,00 |
| 14.10.2020 | 438,95 | 442,00 | 427,90 | 427,95 | -3,18% | 138,00 |
| 13.10.2020 | 433,05 | 442,00 | 433,05 | 442,00 | 1,35% | 166,00 |
| 12.10.2020 | 428,80 | 436,10 | 423,00 | 436,10 | 3,13% | 1.435,00 |
| 09.10.2020 | 417,30 | 422,85 | 417,10 | 422,85 | 1,70% | 195,00 |
| 08.10.2020 | 418,80 | 422,20 | 415,50 | 415,80 | -0,59% | 3.402,00 |
| 07.10.2020 | 408,70 | 418,25 | 408,70 | 418,25 | 2,58% | 19,00 |
| 06.10.2020 | 410,35 | 411,90 | 406,45 | 407,75 | -0,77% | 262,00 |
| 05.10.2020 | 409,00 | 412,70 | 409,00 | 410,90 | -0,15% | 2.509,00 |
| 02.10.2020 | 418,50 | 418,90 | 410,00 | 411,50 | -3,06% | 219,00 |
| 01.10.2020 | 417,05 | 426,25 | 417,05 | 424,50 | 2,04% | 815,00 |
| 30.09.2020 | 411,45 | 423,30 | 411,00 | 416,00 | -0,44% | 220,00 |
| 29.09.2020 | 419,10 | 419,10 | 415,60 | 417,85 | 0,76% | 172,00 |
| 28.09.2020 | 416,90 | 418,75 | 413,90 | 414,70 | 0,38% | 214,00 |
| 25.09.2020 | 403,40 | 413,15 | 400,10 | 413,15 | 2,86% | 555,00 |
| 24.09.2020 | 401,15 | 406,15 | 400,05 | 401,65 | -1,17% | 91,00 |
| 23.09.2020 | 414,05 | 417,45 | 406,40 | 406,40 | -1,06% | 98,00 |
| 22.09.2020 | 403,35 | 410,75 | 403,35 | 410,75 | 1,80% | 89,00 |
| 21.09.2020 | 393,50 | 404,05 | 386,05 | 403,50 | 2,16% | 2.461,00 |
| 18.09.2020 | 402,85 | 404,60 | 384,55 | 394,95 | -0,04% | 221,00 |
| 17.09.2020 | 404,20 | 404,20 | 390,45 | 395,10 | -3,05% | 1.051,00 |
| 16.09.2020 | 430,05 | 430,90 | 407,55 | 407,55 | -2,86% | 472,00 |
| 15.09.2020 | 410,90 | 420,70 | 410,90 | 419,55 | 2,60% | 303,00 |
| 14.09.2020 | 404,90 | 412,00 | 404,90 | 408,90 | 2,64% | 133,00 |
| 11.09.2020 | 407,50 | 412,90 | 391,55 | 398,40 | -2,35% | 1.062,00 |
| 10.09.2020 | 410,45 | 419,45 | 407,05 | 408,00 | 0,48% | 438,00 |
| 09.09.2020 | 395,85 | 409,45 | 391,00 | 406,05 | 3,56% | 248,00 |
| 08.09.2020 | 417,58 | 417,58 | 391,58 | 392,08 | -5,69% | 1.079,00 |
| 07.09.2020 | 415,50 | 420,10 | 407,95 | 415,75 | -0,35% | 161,00 |
| 04.09.2020 | 419,90 | 428,45 | 400,45 | 417,20 | -0,74% | 483,00 |
| 03.09.2020 | 450,35 | 452,00 | 419,50 | 420,30 | -4,84% | 188,00 |
| 02.09.2020 | 446,00 | 453,90 | 441,65 | 441,70 | 0,59% | 677,00 |
| 01.09.2020 | 429,35 | 439,65 | 429,35 | 439,10 | 1,87% | 228,00 |
| 31.08.2020 | 439,95 | 439,95 | 424,50 | 431,05 | -0,36% | 248,00 |
| 28.08.2020 | 446,30 | 446,30 | 430,10 | 432,60 | 0,14% | 19,00 |