Adobe

ADBE
🏛️ Deutschland →
307.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 301.45 307.55 301.45 307.55 0.0M
2025-09-25 302.85 304.25 299.45 303.35 0.0M
2025-09-24 302.05 302.70 296.90 299.15 0.0M
2025-09-23 306.35 310.10 306.35 307.80 0.0M
2025-09-22 312.15 312.15 305.95 308.50 0.0M
2025-09-19 311.45 314.90 311.35 311.50 0.0M
2025-09-18 310.30 315.00 307.35 311.75 0.0M
2025-09-17 296.00 307.00 296.00 306.20 0.0M
2025-09-16 294.00 296.55 294.00 296.55 0.0M
2025-09-15 299.00 299.85 294.30 294.30 0.0M
2025-09-12 308.00 312.95 295.00 297.85 0.0M
2025-09-11 299.25 306.20 296.85 298.55 0.0M
2025-09-10 301.60 306.35 299.45 299.45 0.0M
2025-09-09 303.60 309.50 302.65 302.65 0.0M
2025-09-08 297.70 300.25 296.45 298.00 0.0M
2025-09-05 294.50 300.40 293.50 298.00 0.0M
2025-09-04 294.90 298.90 285.60 293.45 0.0M
2025-09-03 295.50 297.60 294.15 297.50 0.0M
2025-09-02 308.00 308.00 293.45 296.10 0.0M
2025-09-01 306.00 306.00 301.65 305.10 0.0M
2025-08-29 302.20 303.00 299.90 302.00 0.0M
2025-08-28 304.55 309.25 299.50 301.95 0.0M
2025-08-27 304.30 309.00 304.30 305.90 0.0M
2025-08-26 310.60 311.80 303.85 303.85 0.0M
2025-08-25 307.55 311.40 307.55 311.40 0.0M
2025-08-22 303.00 307.50 301.75 307.50 0.0M
2025-08-21 302.70 303.30 300.05 300.05 0.0M
2025-08-20 310.35 310.85 303.30 303.30 0.0M
2025-08-19 307.55 307.65 305.00 307.65 0.0M
2025-08-18 305.55 305.55 303.10 304.60 0.0M
2025-08-15 297.50 305.00 297.50 305.00 0.0M
2025-08-14 300.30 302.55 297.65 299.65 0.0M
2025-08-13 288.35 297.80 288.00 296.90 0.0M
2025-08-12 289.00 289.90 284.90 289.90 0.0M
2025-08-11 293.35 296.95 286.20 288.60 0.0M
2025-08-08 288.75 292.25 288.75 291.50 0.0M
2025-08-07 296.00 298.25 288.10 288.10 0.0M
2025-08-06 291.50 295.05 291.50 295.05 0.0M
2025-08-05 294.50 296.40 292.50 294.00 0.0M
2025-08-04 302.05 305.35 293.95 293.95 0.0M
2025-08-01 314.20 315.75 302.35 304.00 0.0M
2025-07-31 316.60 319.35 311.75 312.80 0.0M
2025-07-30 319.10 323.20 319.10 320.00 0.0M
2025-07-29 317.75 324.00 317.75 321.30 0.0M
2025-07-28 316.00 319.55 316.00 317.90 0.0M
2025-07-25 314.25 317.00 314.25 315.45 0.0M
2025-07-24 315.55 317.55 314.75 317.55 0.0M
2025-07-23 319.90 319.90 315.40 315.85 0.0M
2025-07-22 313.55 317.70 313.55 317.70 0.0M
2025-07-21 315.00 315.00 311.55 313.35 0.0M
2025-07-18 317.40 317.40 312.90 313.75 0.0M
2025-07-17 314.80 314.80 310.05 313.75 0.0M
2025-07-16 311.40 314.90 308.00 311.35 0.0M
2025-07-15 313.10 315.60 312.40 314.95 0.0M
2025-07-14 309.45 313.70 308.95 313.70 0.0M
2025-07-11 319.15 319.15 311.10 311.10 0.0M
2025-07-10 318.00 319.85 312.00 317.20 0.0M
2025-07-09 325.35 329.00 318.05 318.05 0.0M
2025-07-08 323.75 329.75 319.40 329.75 0.0M
2025-07-07 320.40 324.95 320.40 322.40 0.0M
2025-07-04 320.40 325.90 319.75 320.95 0.0M
2025-07-03 319.10 323.95 319.10 323.95 0.0M
2025-07-02 326.70 329.80 317.70 318.50 0.0M
2025-07-01 326.45 328.25 322.95 328.25 0.0M
2025-06-30 333.10 333.30 328.80 328.80 0.0M
2025-06-27 329.75 331.95 327.65 331.95 0.0M
2025-06-26 329.95 333.55 328.70 329.00 0.0M
2025-06-25 327.25 330.00 327.25 329.75 0.0M
2025-06-24 329.25 331.75 326.30 326.30 0.0M
2025-06-23 326.60 329.35 324.90 326.65 0.0M
2025-06-20 328.10 329.80 324.35 324.35 0.0M
2025-06-19 327.35 327.50 323.45 326.55 0.0M
2025-06-18 331.50 333.60 331.50 332.10 0.0M
2025-06-17 344.05 346.65 336.40 338.10 0.0M
2025-06-16 339.35 345.70 337.65 345.70 0.0M
2025-06-13 350.00 353.15 334.25 340.00 0.0M
2025-06-12 358.05 358.90 354.35 358.90 0.0M
2025-06-11 361.40 365.70 360.25 361.50 0.0M
2025-06-10 362.95 367.05 362.30 365.15 0.0M
2025-06-09 362.55 364.95 362.55 364.95 0.0M
2025-06-06 362.70 366.80 362.70 366.75 0.0M
2025-06-05 359.90 365.45 359.60 365.45 0.0M
2025-06-04 361.35 363.70 359.90 362.35 0.0M
2025-06-03 350.35 360.00 350.35 360.00 0.0M
2025-06-02 359.55 360.70 348.30 350.95 0.0M
2025-05-30 361.70 364.95 361.70 364.95 0.0M
2025-05-29 368.80 369.50 362.80 362.80 0.0M
2025-05-28 363.00 366.75 361.05 364.85 0.0M
2025-05-27 359.35 366.05 359.35 365.00 0.0M
2025-05-26 360.35 360.85 358.65 359.10 0.0M
2025-05-23 363.30 367.45 357.90 359.40 0.0M
2025-05-22 363.75 367.20 363.75 365.50 0.0M
2025-05-21 364.60 372.25 363.65 366.70 0.0M
2025-05-20 375.65 375.65 368.70 370.00 0.0M
2025-05-19 370.00 375.00 365.90 373.75 0.0M
2025-05-16 359.35 374.35 359.35 371.95 0.0M
2025-05-15 357.40 359.75 353.40 359.75 0.0M
2025-05-14 354.00 356.90 351.15 355.75 0.0M
2025-05-13 356.15 357.65 352.80 356.70 0.0M
2025-05-12 346.30 360.10 346.30 356.25 0.0M
2025-05-09 344.30 344.30 340.55 341.95 0.0M
2025-05-08 345.65 348.35 341.00 344.05 0.0M
2025-05-07 338.35 339.30 335.25 339.30 0.0M
2025-05-06 335.00 339.75 331.80 339.75 0.0M
2025-05-05 338.45 338.45 332.60 338.40 0.0M
2025-05-02 333.00 338.25 330.90 338.25 0.0M
2025-04-30 326.30 328.20 320.40 325.85 0.0M
2025-04-29 322.45 327.20 319.70 325.35 0.0M
2025-04-28 323.85 324.70 320.35 324.70 0.0M
2025-04-25 320.00 324.85 316.40 324.85 0.0M
2025-04-24 311.05 316.15 306.45 314.95 0.0M
2025-04-23 313.60 316.45 310.10 311.70 0.0M
2025-04-22 300.70 302.60 300.30 302.60 0.0M
2025-04-17 304.95 308.10 303.55 307.50 0.0M
2025-04-16 306.05 310.60 299.00 299.00 0.0M
2025-04-15 311.05 312.25 307.45 309.95 0.0M
2025-04-14 310.05 324.10 308.60 308.60 0.0M
2025-04-11 311.65 312.10 302.45 310.40 0.0M
2025-04-10 335.05 335.15 312.00 313.70 0.0M
2025-04-09 305.00 332.00 302.05 330.60 0.0M
2025-04-08 315.40 321.60 311.00 311.00 0.0M
2025-04-07 301.25 318.00 292.40 309.55 0.0M
2025-04-04 331.50 331.50 319.25 320.95 0.0M
2025-04-03 340.00 345.55 331.45 333.90 0.0M
2025-04-02 352.15 355.20 349.25 352.55 0.0M
2025-04-01 352.05 356.50 347.85 351.70 0.0M
2025-03-31 355.15 355.15 349.00 351.65 0.0M
2025-03-28 364.40 368.80 356.70 356.70 0.0M
2025-03-27 370.75 371.75 366.30 369.80 0.0M
2025-03-26 372.15 375.10 369.05 370.55 0.0M
2025-03-25 365.15 373.55 363.40 371.95 0.0M
2025-03-24 361.00 368.05 358.25 365.95 0.0M
2025-03-21 359.30 364.15 353.65 358.00 0.0M
2025-03-20 362.40 366.05 356.60 364.70 0.0M
2025-03-19 362.70 362.70 357.55 359.50 0.0M
2025-03-18 365.00 367.50 352.60 356.65 0.0M
2025-03-17 360.00 364.05 356.00 364.05 0.0M
2025-03-14 351.65 363.05 346.95 363.05 0.0M
2025-03-13 382.45 385.70 345.00 347.00 0.0M
2025-03-12 398.10 403.15 385.00 385.00 0.0M
2025-03-11 399.35 402.70 397.90 397.90 0.0M
2025-03-10 409.60 413.95 400.60 400.60 0.0M
2025-03-07 409.25 411.70 407.25 411.70 0.0M
2025-03-06 412.75 416.80 411.55 412.00 0.0M
2025-03-05 425.35 425.35 411.00 418.85 0.0M
2025-03-04 418.35 420.35 414.15 420.35 0.0M
2025-03-03 420.05 426.40 418.45 419.05 0.0M
2025-02-28 417.50 421.30 417.50 419.60 0.0M
2025-02-27 420.65 426.50 420.65 420.85 0.0M
2025-02-26 426.60 427.50 422.05 422.50 0.0M
2025-02-25 426.05 426.05 418.60 422.25 0.0M
2025-02-24 424.20 428.65 421.10 423.80 0.0M
2025-02-21 431.70 435.20 425.00 425.10 0.0M
2025-02-20 439.35 439.95 433.90 435.70 0.0M
2025-02-19 441.30 446.30 437.50 439.60 0.0M
2025-02-18 437.60 443.50 436.20 443.50 0.0M
2025-02-17 439.00 440.85 434.15 438.70 0.0M
2025-02-14 437.10 442.05 437.10 439.95 0.0M
2025-02-13 444.15 447.70 439.00 439.00 0.0M
2025-02-12 440.30 444.75 439.00 439.20 0.0M
2025-02-11 435.30 445.10 432.65 441.95 0.0M
2025-02-10 417.45 438.90 417.45 438.70 0.0M
2025-02-07 418.70 424.00 417.20 424.00 0.0M
2025-02-06 421.45 425.35 420.60 420.60 0.0M
2025-02-05 420.20 425.00 419.35 421.80 0.0M
2025-02-04 429.15 429.15 419.90 423.80 0.0M
2025-02-03 417.05 429.85 411.80 429.85 0.0M
2025-01-31 429.20 433.75 422.05 422.05 0.0M
2025-01-30 428.30 430.00 421.10 430.00 0.0M
2025-01-29 424.70 428.20 421.25 424.35 0.0M
2025-01-28 423.65 427.55 414.95 425.40 0.0M
2025-01-27 410.45 423.05 402.40 413.45 0.0M
2025-01-24 416.20 421.45 415.00 415.50 0.0M
2025-01-23 421.80 421.80 416.10 416.95 0.0M
2025-01-22 418.85 421.35 415.55 420.95 0.0M
2025-01-21 413.75 421.95 413.75 421.95 0.0M
2025-01-20 421.00 422.15 412.05 414.60 0.0M
2025-01-17 416.60 420.30 412.20 420.30 0.0M
2025-01-16 405.05 415.80 405.05 415.80 0.0M
2025-01-15 405.40 410.90 400.65 406.00 0.0M
2025-01-14 399.00 401.75 394.80 398.80 0.0M
2025-01-13 399.00 401.50 392.25 399.15 0.0M
2025-01-10 409.50 409.55 398.50 400.05 0.0M
2025-01-09 408.45 410.00 403.35 407.60 0.0M
2025-01-08 404.85 409.40 404.70 407.70 0.0M
2025-01-07 412.20 417.35 409.00 409.00 0.0M
2025-01-06 420.00 420.20 411.95 413.20 0.0M
2025-01-03 429.20 429.65 415.05 417.85 0.0M
2025-01-02 426.70 436.80 426.70 431.70 0.0M