Historische Kurse ADOBE SYSTEMS | 871981 | US00724F1012

Datum	Eröffnung	Hoch	Tief	Schluß	Ø Volumen	Adj. Schluß*
8-Feb-10	23,90	23,90	23,80	23,80	200	23,80
5-Feb-10	23,40	23,40	23,40	23,40	200	23,40
4-Feb-10	23,68	23,68	23,61	23,61	200	23,61
2-Feb-10	23,40	23,40	23,39	23,39	100	23,39
1-Feb-10	23,17	23,33	23,17	23,33	100	23,33
29-Jan-10	23,45	23,45	23,45	23,45	0	23,45
28-Jan-10	23,65	23,65	23,28	23,28	600	23,28
27-Jan-10	24,05	24,05	24,05	24,05	0	24,05
26-Jan-10	23,60	23,60	23,60	23,60	0	23,60
25-Jan-10	24,20	24,20	24,20	24,20	0	24,20
22-Jan-10	25,20	25,20	25,20	25,20	0	25,20
21-Jan-10	25,80	25,80	25,80	25,80	100	25,80
20-Jan-10	25,89	25,89	25,89	25,89	0	25,89
19-Jan-10	24,80	25,14	24,80	25,14	600	25,14
18-Jan-10	24,85	24,85	24,85	24,85	0	24,85
15-Jan-10	24,80	25,00	24,80	25,00	400	25,00
14-Jan-10	25,00	25,00	24,95	24,95	400	24,95
13-Jan-10	24,50	24,50	24,50	24,50	0	24,50
12-Jan-10	25,00	25,00	25,00	25,00	0	25,00
11-Jan-10	25,23	25,28	25,15	25,15	0	25,15
8-Jan-10	25,64	25,64	25,52	25,55	300	25,55
7-Jan-10	26,03	26,35	25,82	25,82	1.900	25,82
6-Jan-10	26,19	26,39	26,00	26,00	400	26,00
5-Jan-10	25,55	25,60	25,55	25,60	200	25,60
4-Jan-10	25,69	25,69	25,60	25,60	200	25,60
30-Dez-09	25,85	25,85	25,85	25,85	0	25,85
29-Dez-09	25,65	25,90	25,60	25,90	200	25,90
28-Dez-09	25,75	25,75	25,75	25,75	0	25,75
23-Dez-09	26,13	26,20	26,13	26,20	200	26,20
22-Dez-09	25,90	26,32	25,90	25,99	500	25,99
21-Dez-09	25,95	25,95	25,95	25,95	0	25,95
18-Dez-09	25,72	26,00	25,72	26,00	100	26,00
17-Dez-09	25,95	26,15	25,95	26,00	2.000	26,00
16-Dez-09	24,92	25,95	24,92	25,95	4.800	25,95
15-Dez-09	24,40	25,10	24,40	25,10	500	25,10
14-Dez-09	24,05	24,05	24,05	24,05	0	24,05
11-Dez-09	24,21	24,24	24,21	24,24	0	24,24
10-Dez-09	24,25	24,41	24,25	24,41	300	24,41
9-Dez-09	24,40	24,40	24,08	24,08	300	24,08
8-Dez-09	24,41	24,65	24,35	24,35	400	24,35
7-Dez-09	24,40	24,80	24,40	24,80	300	24,80
4-Dez-09	23,75	24,00	23,75	24,00	500	24,00
3-Dez-09	24,09	24,14	24,09	24,14	200	24,14
2-Dez-09	24,05	24,05	24,05	24,05	600	24,05
1-Dez-09	23,25	23,25	23,25	23,25	0	23,25
30-Nov-09	23,40	23,62	23,40	23,40	200	23,40
27-Nov-09	23,65	23,65	23,65	23,65	0	23,65
26-Nov-09	23,87	23,87	23,85	23,85	100	23,85
25-Nov-09	23,90	24,10	23,89	23,89	600	23,89
24-Nov-09	24,35	24,40	24,35	24,40	0	24,40
23-Nov-09	23,95	24,11	23,95	24,11	100	24,11
20-Nov-09	24,12	24,30	24,06	24,06	1.200	24,06
19-Nov-09	24,40	24,40	24,40	24,40	0	24,40
18-Nov-09	24,66	24,66	24,62	24,62	300	24,62
17-Nov-09	24,40	24,80	24,40	24,80	1.100	24,80
16-Nov-09	24,52	24,52	24,30	24,52	100	24,52
13-Nov-09	24,31	24,31	23,87	24,31	3.000	24,31
12-Nov-09	23,95	23,95	23,85	23,95	500	23,95
11-Nov-09	23,50	24,36	23,50	23,50	3.400	23,50
10-Nov-09	24,40	24,40	24,25	24,40	0	24,40
9-Nov-09	24,36	24,36	23,56	24,36	1.300	24,36
6-Nov-09	23,45	23,45	23,45	23,45	300	23,45
5-Nov-09	23,40	23,40	22,70	23,40	100	23,40
4-Nov-09	22,45	22,46	22,20	22,45	800	22,45
3-Nov-09	22,30	22,30	22,10	22,30	1.000	22,30
2-Nov-09	22,25	22,30	22,25	22,30	0	22,30
* Dividenden und Splits berücksichtigt.

Erste | Vorherige | Nächste | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Zum Portfolio hinzufügen

Per Mail senden

Portfolio in Yahoo! Messenger

•	DAX	•	MDAX
•	SDAX