Börse:
405,875€
-1,01%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
405,050€
Ask:
406,700€
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 405,70 | 406,08 | 405,15 | 405,85 | -1,01% | - |
| 05.05.2021 | 408,92 | 415,50 | 403,65 | 410,00 | 1,17% | 15,00 |
| 04.05.2021 | 416,75 | 418,38 | 403,45 | 405,25 | -3,05% | 45,00 |
| 03.05.2021 | 422,40 | 424,73 | 415,60 | 418,00 | -1,46% | 19,00 |
| 30.04.2021 | 426,50 | 427,50 | 421,95 | 424,20 | 0,01% | 30,00 |
| 29.04.2021 | 427,15 | 430,02 | 421,30 | 424,15 | -0,09% | 21,00 |
| 28.04.2021 | 429,60 | 429,60 | 424,10 | 424,55 | -1,01% | 27,00 |
| 27.04.2021 | 428,00 | 430,33 | 422,90 | 428,90 | 0,85% | 72,00 |
| 26.04.2021 | 424,15 | 425,90 | 424,15 | 425,30 | -0,40% | 54,00 |
| 23.04.2021 | 422,10 | 427,20 | 421,30 | 427,00 | 0,34% | 29,00 |
| 22.04.2021 | 425,00 | 426,45 | 424,60 | 425,55 | -0,32% | 22,00 |
| 21.04.2021 | 425,00 | 426,90 | 425,00 | 426,90 | 0,26% | 5,00 |
| 20.04.2021 | 429,00 | 429,00 | 424,30 | 425,80 | -0,75% | 780,00 |
| 19.04.2021 | 438,40 | 438,40 | 428,10 | 429,00 | -1,85% | 164,00 |
| 16.04.2021 | 436,10 | 437,10 | 434,80 | 437,10 | -0,19% | 455,00 |
| 15.04.2021 | 427,55 | 437,95 | 427,55 | 437,95 | 2,60% | 297,00 |
| 14.04.2021 | 430,00 | 431,65 | 425,60 | 426,85 | 0,27% | 296,00 |
| 13.04.2021 | 424,10 | 425,70 | 424,10 | 425,70 | 0,39% | 35,00 |
| 12.04.2021 | 421,45 | 424,05 | 420,95 | 424,05 | 0,24% | 189,00 |
| 09.04.2021 | 418,95 | 423,05 | 415,70 | 423,05 | 0,51% | 115,00 |
| 08.04.2021 | 417,80 | 422,10 | 417,40 | 420,90 | 1,07% | 175,00 |
| 07.04.2021 | 414,55 | 416,45 | 413,80 | 416,45 | 0,53% | 342,00 |
| 06.04.2021 | 415,10 | 416,35 | 414,25 | 414,25 | 0,49% | 254,00 |
| 01.04.2021 | 406,70 | 412,25 | 406,70 | 412,25 | 1,18% | 94,00 |
| 31.03.2021 | 395,95 | 408,15 | 395,80 | 407,45 | 2,80% | 33,00 |
| 30.03.2021 | 397,10 | 397,50 | 396,35 | 396,35 | 0,11% | 475,00 |
| 29.03.2021 | 394,75 | 397,90 | 394,75 | 395,90 | 1,16% | 98,00 |
| 26.03.2021 | 384,75 | 391,35 | 380,90 | 391,35 | 2,17% | 128,00 |
| 25.03.2021 | 382,10 | 383,05 | 382,10 | 383,05 | -0,14% | 26,00 |
| 24.03.2021 | 389,10 | 393,75 | 382,85 | 383,60 | 3,40% | 378,00 |
| 23.03.2021 | 378,00 | 391,75 | 371,00 | 371,00 | -3,18% | 103,00 |
| 22.03.2021 | 373,25 | 383,20 | 373,25 | 383,20 | 2,38% | 62,00 |
| 19.03.2021 | 368,85 | 374,30 | 368,85 | 374,30 | 1,20% | 129,00 |
| 18.03.2021 | 377,25 | 377,25 | 369,20 | 369,85 | -1,83% | 83,00 |
| 17.03.2021 | 379,75 | 380,65 | 372,55 | 376,75 | -1,12% | 230,00 |
| 16.03.2021 | 377,70 | 381,00 | 376,80 | 381,00 | 1,69% | 114,00 |
| 15.03.2021 | 372,10 | 374,65 | 368,90 | 374,65 | 1,17% | 129,00 |
| 12.03.2021 | 375,10 | 375,10 | 370,30 | 370,30 | -1,69% | 6,00 |
| 11.03.2021 | 369,35 | 377,85 | 369,35 | 376,65 | 2,60% | 34,00 |
| 10.03.2021 | 368,10 | 374,55 | 366,40 | 367,10 | -0,98% | 137,00 |
| 09.03.2021 | 358,10 | 370,75 | 358,10 | 370,75 | 1,53% | 78,00 |
| 08.03.2021 | 366,55 | 369,10 | 362,75 | 365,15 | -0,92% | 197,00 |
| 05.03.2021 | 365,55 | 368,65 | 358,85 | 368,55 | -0,12% | 382,00 |
| 04.03.2021 | 370,95 | 372,65 | 368,70 | 369,00 | -1,18% | 388,00 |
| 03.03.2021 | 388,55 | 390,00 | 373,15 | 373,40 | -3,76% | 170,00 |
| 02.03.2021 | 388,20 | 391,65 | 384,65 | 388,00 | -0,45% | 570,00 |
| 01.03.2021 | 385,45 | 389,95 | 385,45 | 389,75 | 1,84% | 188,00 |
| 26.02.2021 | 374,42 | 385,60 | 373,00 | 382,70 | 1,78% | 42,00 |
| 25.02.2021 | 391,80 | 391,80 | 375,80 | 376,00 | -3,84% | 206,00 |
| 24.02.2021 | 381,80 | 392,05 | 381,80 | 391,00 | 1,23% | 22,00 |
| 23.02.2021 | 384,95 | 386,25 | 371,55 | 386,25 | 0,42% | 164,00 |
| 22.02.2021 | 395,90 | 395,90 | 384,05 | 384,65 | -2,36% | 223,00 |
| 19.02.2021 | 402,35 | 405,90 | 393,95 | 393,95 | -2,68% | 140,00 |
| 18.02.2021 | 407,05 | 407,05 | 397,90 | 404,80 | -0,43% | 28,00 |
| 17.02.2021 | 414,50 | 415,90 | 405,20 | 406,55 | -2,12% | 60,00 |
| 16.02.2021 | 413,05 | 415,35 | 413,05 | 415,35 | -0,36% | 25,00 |
| 15.02.2021 | 412,10 | 416,85 | 412,10 | 416,85 | 2,09% | 119,00 |
| 12.02.2021 | 408,00 | 410,00 | 408,00 | 408,30 | 0,28% | 89,00 |
| 11.02.2021 | 405,65 | 409,20 | 405,45 | 407,15 | -0,55% | 129,00 |
| 10.02.2021 | 410,10 | 411,40 | 409,40 | 409,40 | 0,07% | 202,00 |
| 09.02.2021 | 407,30 | 411,40 | 407,30 | 409,10 | -0,17% | 88,00 |
| 08.02.2021 | 410,95 | 412,15 | 406,95 | 409,80 | 0,15% | 149,00 |
| 05.02.2021 | 409,90 | 409,95 | 407,15 | 409,20 | 0,15% | 180,00 |
| 04.02.2021 | 400,05 | 408,60 | 400,05 | 408,60 | 0,54% | 65,00 |
| 03.02.2021 | 405,55 | 407,50 | 405,50 | 406,40 | 0,84% | 78,00 |
| 02.02.2021 | 392,00 | 404,30 | 392,00 | 403,00 | 3,24% | 256,00 |
| 01.02.2021 | 380,15 | 390,35 | 380,15 | 390,35 | 3,16% | 67,00 |
| 29.01.2021 | 379,95 | 382,45 | 378,40 | 378,40 | -2,41% | 21,00 |
| 28.01.2021 | 378,00 | 387,75 | 373,45 | 387,75 | 2,81% | 124,00 |
| 27.01.2021 | 392,55 | 394,70 | 377,15 | 377,15 | -3,70% | 65,00 |
| 26.01.2021 | 387,45 | 391,65 | 385,45 | 391,65 | 1,06% | 48,00 |
| 25.01.2021 | 390,05 | 393,00 | 385,15 | 387,55 | -0,13% | 71,00 |
| 22.01.2021 | 385,80 | 390,30 | 385,80 | 388,05 | 0,08% | 63,00 |
| 21.01.2021 | 388,90 | 389,70 | 385,00 | 387,75 | -0,14% | 153,00 |
| 20.01.2021 | 377,70 | 388,30 | 377,70 | 388,30 | 2,68% | 113,00 |
| 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 |