442,400€
-0,60%
Echtzeit-Aktienkurs Adobe Inc.
Bid:
Ask:
Aktienkurse zur Adobe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 441,63 | 443,92 | 439,73 | 442,40 | -0,60% | - |
| 18.04.2024 | 448,80 | 449,95 | 443,40 | 445,05 | -0,12% | 2.221,00 |
| 17.04.2024 | 447,35 | 452,00 | 444,55 | 445,60 | -0,94% | 4.796,00 |
| 16.04.2024 | 441,45 | 450,00 | 439,00 | 449,85 | 1,79% | 4.814,00 |
| 15.04.2024 | 443,05 | 451,15 | 440,55 | 441,95 | -0,80% | 5.512,00 |
| 12.04.2024 | 451,05 | 454,45 | 440,45 | 445,50 | -1,30% | 4.019,00 |
| 11.04.2024 | 454,95 | 456,50 | 447,50 | 451,35 | -0,50% | 2.532,00 |
| 10.04.2024 | 452,95 | 455,85 | 448,30 | 453,60 | 0,61% | 2.735,00 |
| 09.04.2024 | 445,05 | 453,85 | 444,70 | 450,85 | 1,09% | 5.992,00 |
| 08.04.2024 | 446,25 | 448,75 | 440,35 | 446,00 | -0,45% | 5.005,00 |
| 05.04.2024 | 455,00 | 455,55 | 445,05 | 448,00 | -0,34% | 3.909,00 |
| 04.04.2024 | 460,50 | 464,35 | 448,90 | 449,55 | -2,09% | 5.731,00 |
| 03.04.2024 | 459,65 | 462,75 | 457,70 | 459,15 | -0,82% | 2.940,00 |
| 02.04.2024 | 465,05 | 467,90 | 456,25 | 462,95 | -1,14% | 4.789,00 |
| 28.03.2024 | 467,00 | 470,20 | 463,20 | 468,30 | 0,24% | 2.388,00 |
| 27.03.2024 | 474,10 | 476,30 | 462,10 | 467,20 | -1,10% | 3.449,00 |
| 26.03.2024 | 468,10 | 473,80 | 464,00 | 472,40 | 0,83% | 5.847,00 |
| 25.03.2024 | 460,10 | 471,00 | 457,00 | 468,50 | 1,14% | 8.180,00 |
| 22.03.2024 | 471,10 | 473,80 | 459,90 | 463,20 | -1,47% | 4.022,00 |
| 21.03.2024 | 478,90 | 479,20 | 466,60 | 470,10 | -0,72% | 7.221,00 |
| 20.03.2024 | 479,30 | 482,50 | 472,30 | 473,50 | -0,98% | 4.070,00 |
| 19.03.2024 | 471,90 | 480,30 | 467,10 | 478,20 | 1,04% | 4.582,00 |
| 18.03.2024 | 452,60 | 474,60 | 451,50 | 473,30 | 4,83% | 11.321,00 |
| 15.03.2024 | 466,00 | 469,00 | 445,50 | 451,50 | -3,73% | 21.584,00 |
| 14.03.2024 | 530,40 | 530,80 | 464,80 | 469,00 | -10,80% | 12.404,00 |
| 13.03.2024 | 531,80 | 534,80 | 523,60 | 525,80 | -0,87% | 4.433,00 |
| 12.03.2024 | 516,20 | 531,60 | 515,20 | 530,40 | 3,07% | 3.229,00 |
| 11.03.2024 | 503,00 | 515,00 | 499,80 | 514,60 | 1,98% | 2.703,00 |
| 08.03.2024 | 509,80 | 516,20 | 504,00 | 504,60 | -0,67% | 3.544,00 |
| 07.03.2024 | 493,50 | 510,60 | 490,10 | 508,00 | 1,91% | 5.034,00 |
| 06.03.2024 | 505,20 | 509,60 | 494,30 | 498,50 | -0,70% | 4.565,00 |
| 05.03.2024 | 523,40 | 523,80 | 496,70 | 502,00 | -4,02% | 5.642,00 |
| 04.03.2024 | 528,80 | 530,80 | 520,00 | 523,00 | -0,98% | 5.555,00 |
| 01.03.2024 | 519,80 | 528,20 | 518,60 | 528,20 | 1,89% | 4.027,00 |
| 29.02.2024 | 507,40 | 519,80 | 506,00 | 518,40 | 1,81% | 3.641,00 |
| 28.02.2024 | 511,40 | 513,80 | 506,80 | 509,20 | -0,16% | 2.427,00 |
| 27.02.2024 | 517,40 | 524,40 | 505,40 | 510,00 | -1,32% | 4.545,00 |
| 26.02.2024 | 511,80 | 525,80 | 508,00 | 516,80 | 0,86% | 5.665,00 |
| 23.02.2024 | 496,10 | 514,60 | 495,10 | 512,40 | 3,10% | 4.115,00 |
| 22.02.2024 | 504,00 | 512,00 | 495,30 | 497,00 | 0,02% | 7.261,00 |
| 21.02.2024 | 497,70 | 501,80 | 489,40 | 496,90 | -0,82% | 3.260,00 |
| 20.02.2024 | 502,20 | 504,20 | 488,10 | 501,00 | -0,44% | 10.454,00 |
| 19.02.2024 | 506,20 | 507,00 | 501,20 | 503,20 | -0,94% | 8.995,00 |
| 16.02.2024 | 549,00 | 551,00 | 507,20 | 508,00 | -7,27% | 9.585,00 |
| 15.02.2024 | 562,00 | 567,60 | 547,60 | 547,80 | -2,84% | 3.293,00 |
| 14.02.2024 | 564,00 | 569,20 | 561,80 | 563,80 | 0,64% | 1.818,00 |
| 13.02.2024 | 568,40 | 568,40 | 552,60 | 560,20 | -1,27% | 5.014,00 |
| 12.02.2024 | 580,00 | 584,80 | 567,40 | 567,40 | -2,34% | 3.107,00 |
| 09.02.2024 | 570,20 | 582,00 | 570,20 | 581,00 | 1,72% | 1.910,00 |
| 08.02.2024 | 573,40 | 577,20 | 569,00 | 571,20 | -0,04% | 2.033,00 |
| 07.02.2024 | 564,80 | 576,00 | 562,60 | 571,40 | 1,28% | 3.936,00 |
| 06.02.2024 | 590,60 | 590,60 | 562,20 | 564,20 | -3,72% | 3.857,00 |
| 05.02.2024 | 584,20 | 592,20 | 582,00 | 586,00 | -0,51% | 4.974,00 |
| 02.02.2024 | 579,00 | 591,20 | 573,20 | 589,00 | 1,90% | 3.065,00 |
| 01.02.2024 | 571,20 | 578,00 | 571,20 | 578,00 | 0,91% | 1.269,00 |
| 31.01.2024 | 575,20 | 577,40 | 563,60 | 572,80 | -1,17% | 2.262,00 |
| 30.01.2024 | 584,80 | 584,80 | 573,20 | 579,60 | -0,38% | 2.361,00 |
| 29.01.2024 | 569,40 | 587,60 | 565,60 | 581,80 | 2,97% | 3.396,00 |
| 26.01.2024 | 571,80 | 573,20 | 565,00 | 565,00 | -1,50% | 3.291,00 |
| 25.01.2024 | 555,60 | 578,80 | 555,60 | 573,60 | 2,58% | 3.687,00 |
| 24.01.2024 | 550,60 | 565,80 | 547,60 | 559,20 | 1,49% | 3.730,00 |
| 23.01.2024 | 552,60 | 557,40 | 544,00 | 551,00 | -0,61% | 2.852,00 |
| 22.01.2024 | 562,80 | 569,40 | 554,40 | 554,40 | -1,11% | 3.642,00 |
| 19.01.2024 | 549,60 | 561,20 | 542,80 | 560,60 | 2,49% | 3.495,00 |
| 18.01.2024 | 543,60 | 549,40 | 538,40 | 547,00 | 0,00% | 4.704,00 |
| 17.01.2024 | 547,40 | 548,40 | 537,60 | 547,00 | -0,40% | 1.913,00 |
| 16.01.2024 | 546,00 | 549,20 | 541,60 | 549,20 | 0,55% | 2.550,00 |
| 15.01.2024 | 548,00 | 548,00 | 540,60 | 546,20 | 0,37% | 2.237,00 |
| 12.01.2024 | 545,20 | 546,40 | 541,00 | 544,20 | 0,00% | 3.653,00 |
| 11.01.2024 | 540,20 | 544,60 | 534,00 | 544,20 | 1,04% | 3.074,00 |
| 10.01.2024 | 538,60 | 540,80 | 534,20 | 538,60 | 0,49% | 1.684,00 |
| 09.01.2024 | 533,40 | 538,20 | 526,60 | 536,00 | 1,09% | 2.784,00 |
| 08.01.2024 | 515,00 | 531,00 | 512,00 | 530,20 | 2,71% | 6.137,00 |
| 05.01.2024 | 517,20 | 519,40 | 515,20 | 516,20 | -0,39% | 1.607,00 |
| 04.01.2024 | 522,80 | 525,80 | 517,60 | 518,20 | -0,96% | 3.152,00 |
| 03.01.2024 | 531,40 | 531,40 | 522,80 | 523,20 | -1,32% | 3.391,00 |
| 02.01.2024 | 538,20 | 541,80 | 526,60 | 530,20 | -1,45% | 4.357,00 |
| 29.12.2023 | 541,20 | 541,20 | 535,00 | 538,00 | 0,04% | 1.127,00 |
| 28.12.2023 | 538,80 | 539,80 | 535,60 | 537,80 | 0,30% | 1.908,00 |
| 27.12.2023 | 544,00 | 544,00 | 534,40 | 536,20 | -1,43% | 2.940,00 |
| 22.12.2023 | 542,60 | 547,80 | 540,80 | 544,00 | -0,11% | 3.132,00 |
| 21.12.2023 | 546,40 | 551,00 | 541,40 | 544,60 | -0,40% | 3.296,00 |
| 20.12.2023 | 553,00 | 556,20 | 544,00 | 546,80 | -0,58% | 3.874,00 |
| 19.12.2023 | 550,60 | 557,60 | 545,20 | 550,00 | 0,26% | 5.960,00 |
| 18.12.2023 | 537,00 | 551,40 | 531,00 | 548,60 | 2,27% | 6.345,00 |
| 15.12.2023 | 533,80 | 542,20 | 531,00 | 536,40 | 0,49% | 4.043,00 |
| 14.12.2023 | 545,00 | 555,00 | 526,20 | 533,80 | -7,13% | 19.730,00 |
| 13.12.2023 | 586,60 | 589,80 | 571,20 | 574,80 | -2,04% | 3.640,00 |
| 12.12.2023 | 580,20 | 587,00 | 576,80 | 586,80 | 1,17% | 3.550,00 |
| 11.12.2023 | 565,80 | 583,80 | 563,00 | 580,00 | 2,36% | 6.519,00 |
| 08.12.2023 | 562,20 | 568,00 | 559,80 | 566,60 | 0,60% | 3.501,00 |
| 07.12.2023 | 551,80 | 563,40 | 551,60 | 563,20 | 1,84% | 3.882,00 |
| 06.12.2023 | 560,00 | 565,00 | 550,80 | 553,00 | 0,07% | 2.903,00 |
| 05.12.2023 | 552,60 | 552,60 | 552,60 | 552,60 | -1,04% | 4.147,00 |
| 04.12.2023 | 569,00 | 569,00 | 551,40 | 558,40 | -0,85% | 4.164,00 |
| 01.12.2023 | 560,00 | 565,60 | 555,40 | 563,20 | 0,36% | 2.086,00 |
| 30.11.2023 | 567,20 | 571,40 | 554,40 | 561,20 | -0,36% | 2.622,00 |
| 29.11.2023 | 570,20 | 574,00 | 562,40 | 563,20 | -0,81% | 3.012,00 |
| 28.11.2023 | 566,80 | 569,00 | 558,40 | 567,80 | 0,32% | 2.444,00 |
| 27.11.2023 | 565,00 | 572,00 | 562,40 | 566,00 | -0,11% | 3.372,00 |