Live Chat

CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 74,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär Adobe ADBE

Adobe realtidsdiagram

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00400405410415420425

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
6 jan. 2025 404.96 -25.74 -5.98% 430.69 434.76 403.98
30 dec. 2024 429.2 -11.5 -2.61% 440.7 448.53 425.04
23 dec. 2024 444.89 -2.19 -0.49% 447.08 450.81 439.74
16 dec. 2024 445.81 -17.89 -3.86% 463.7 471.89 433.05
9 dec. 2024 465.42 -85.21 -15.48% 550.63 555.55 455.48
2 dec. 2024 551.22 40.75 7.98% 510.47 552.66 502.41
25 nov. 2024 514.34 -0.13 -0.03% 514.46 524.05 506.83
18 nov. 2024 510.91 9.23 1.83% 501.68 511.29 491.54
11 nov. 2024 502.13 8.87 1.8% 493.25 538.15 492.91
4 nov. 2024 493.23 15.35 3.21% 477.88 508.39 475.24
28 okt. 2024 481.12 -4.38 -0.91% 485.5 490.56 475
21 okt. 2024 481.63 -11.25 -2.29% 492.87 498.82 478.56
14 okt. 2024 493.1 -7.25 -1.45% 500.35 515.84 491.52
7 okt. 2024 494.07 -6.07 -1.22% 500.14 506.19 484.54
30 sep. 2024 505.73 -5.82 -1.14% 511.55 516.6 497.24
23 sep. 2024 513.7 -11.4 -2.18% 525.1 530.31 510.48
16 sep. 2024 520.81 -12.54 -2.35% 533.34 535.49 504.98
9 sep. 2024 536.27 -26.04 -4.64% 562.31 585.59 525.02
2 sep. 2024 561.73 -9.55 -1.68% 571.28 584.6 556.33
26 aug. 2024 572.62 18.24 3.29% 554.38 576.12 552.13
19 aug. 2024 556.51 6.7 1.21% 549.81 569.92 548.18
12 aug. 2024 551.09 17.63 3.3% 533.45 555.4 524
5 aug. 2024 534.52 32.79 6.53% 501.72 535.32 500.5
29 juli 2024 524.33 -15.38 -2.85% 539.7 559.82 517.77
22 juli 2024 540.63 -11.27 -2.05% 551.9 558.28 525.69
15 juli 2024 549.51 -9.85 -1.76% 559.35 568.06 546.49
8 juli 2024 557.56 -14.21 -2.49% 571.76 574.79 550.39
1 juli 2024 576.97 28.75 5.24% 548.22 578.52 547.98
24 juni 2024 553.63 23.3 4.39% 530.32 556.63 520.7
17 juni 2024 531.85 8.43 1.61% 523.42 533.18 503.75
10 juni 2024 523.52 70.26 15.5% 453.25 531.15 452.13
3 juni 2024 463.98 19.4 4.36% 444.58 467.34 435.14
27 maj 2024 442.65 -27.6 -5.87% 470.24 480.99 432.62
20 maj 2024 473.78 -5.9 -1.23% 479.67 489.96 472.43
13 maj 2024 481.7 -2.1 -0.44% 483.79 488.58 463.95
6 maj 2024 481.26 -5.92 -1.22% 487.17 495.01 478.73
29 apr. 2024 484.41 7.59 1.59% 476.82 485.72 459.5
22 apr. 2024 476.15 8.42 1.8% 467.72 481.12 460.61
15 apr. 2024 463.59 -9.09 -1.93% 472.67 479.47 461.61
8 apr. 2024 472.79 -8.53 -1.78% 481.32 491.58 467.07
1 apr. 2024 483.52 -18.65 -3.72% 502.16 505.14 479.74
25 mars 2024 503.07 4.01 0.8% 499.05 513.56 496.77
18 mars 2024 498.36 2.23 0.44% 496.13 520.91 495.1
11 mars 2024 490.61 -61.31 -11.11% 551.92 583.28 483.55
4 mars 2024 550.21 -21.49 -3.76% 571.69 574.35 536.52
26 feb. 2024 569.45 11.12 1.99% 558.32 571.11 546.89
19 feb. 2024 551.99 18.82 3.52% 533.17 555.19 527.48
12 feb. 2024 545.15 -78.19 -12.55% 623.33 623.33 544.36
5 feb. 2024 624.55 -6.03 -0.96% 630.57 632.05 602.19
29 jan. 2024 632.94 14.61 2.36% 618.33 636.22 609.93
22 jan. 2024 611.58 -5.05 -0.82% 616.63 625 589.34
15 jan. 2024 608.92 17.58 2.97% 591.33 609.51 580
8 jan. 2024 594.64 28.08 4.95% 566.56 597.27 565.95
1 jan. 2024 562.91 -24.09 -4.11% 586.99 587.77 561.51
25 dec. 2023 594.51 -3.98 -0.67% 598.48 599.67 590.74
18 dec. 2023 596.87 3.88 0.65% 592.98 610.72 584.71
11 dec. 2023 583.1 -32.12 -5.22% 615.21 631.9 576.57
4 dec. 2023 608.15 5.65 0.93% 602.49 608.29 588.23
27 nov. 2023 610.79 -7.25 -1.18% 618.03 626.65 600.84
20 nov. 2023 617.06 13.37 2.21% 603.68 622.44 603.68
13 nov. 2023 601.23 13 2.21% 588.23 611.43 581.01
6 nov. 2023 595.26 31.26 5.54% 563.99 596.21 556.43
30 okt. 2023 561.61 50.22 9.82% 511.39 565.13 509.57
23 okt. 2023 506.23 -26.35 -4.95% 532.57 546.43 505.31
16 okt. 2023 539.49 -11.25 -2.05% 550.74 566.25 534.33
9 okt. 2023 546.8 26.89 5.17% 519.9 572.54 516.45
2 okt. 2023 524.8 17.67 3.48% 507.12 529.52 502.95
25 sep. 2023 508.28 -1.31 -0.26% 509.58 516.78 496.85
18 sep. 2023 511.06 -10.95 -2.1% 522.01 546.84 506.96
11 sep. 2023 527.83 -32.56 -5.82% 560.39 563.61 521.91
4 sep. 2023 558.37 0.28 0.05% 558.08 568.2 548.98
28 aug. 2023 561.75 37.05 7.06% 524.69 567.66 522.04
21 aug. 2023 523.47 13.74 2.69% 509.73 535.61 509.21
14 aug. 2023 506.44 1.61 0.31% 504.83 521.26 502.78
7 aug. 2023 506.57 -20.85 -3.96% 527.42 530.68 504.71
31 juli 2023 525.05 -15.63 -2.89% 540.67 551.1 520.34
24 juli 2023 527.01 9 1.73% 518.01 528.56 508.58
17 juli 2023 518.58 6.6 1.28% 511.98 537.22 511.02
10 juli 2023 512.65 26.37 5.42% 486.28 522.03 486.28
3 juli 2023 483.59 0.4 0.08% 483.18 488.87 473.35
26 juni 2023 487.45 7.99 1.66% 479.46 490.96 477.12
19 juni 2023 482.94 4.07 0.85% 478.86 493.76 471.06
12 juni 2023 493.66 33.61 7.3% 460.05 513.94 457.62
5 juni 2023 451.9 22.08 5.13% 429.81 465.14 416.32
29 maj 2023 435.11 5.87 1.36% 429.23 437.14 409.26
22 maj 2023 413.79 44.74 12.12% 369.05 415.02 360.51
15 maj 2023 370.82 38.46 11.57% 332.35 370.85 332.05
8 maj 2023 334.37 -13.59 -3.91% 347.96 350.76 330.89
1 maj 2023 347.06 -26.88 -7.19% 373.93 377.53 331.41
24 apr. 2023 376.4 0.32 0.08% 376.07 377.67 355.93
17 apr. 2023 376.23 -1.22 -0.33% 377.45 381.74 373.29
10 apr. 2023 378.73 4.31 1.15% 374.42 379.53 367.52
3 apr. 2023 379.81 1.24 0.32% 378.57 384.9 374.59
27 mars 2023 384.8 10.55 2.81% 374.25 384.81 367.04
20 mars 2023 374.16 17.64 4.94% 356.52 376.3 353.79
13 mars 2023 357.06 31.2 9.57% 325.85 359.69 322.35
6 mars 2023 328.59 -15.72 -4.57% 344.3 351.23 327.61
27 feb. 2023 343.39 21.28 6.6% 322.1 344.05 319.87
20 feb. 2023 319.76 -29.57 -8.47% 349.33 352.63 317.69
13 feb. 2023 355.87 -15.31 -4.13% 371.17 380.59 351.3
6 feb. 2023 370.29 -2.46 -0.66% 372.75 386.27 366.02
30 jan. 2023 379 14.05 3.84% 364.95 399.34 362.1
23 jan. 2023 370.08 14.28 4.01% 355.79 372.56 349.5
16 jan. 2023 355.46 11.12 3.23% 344.33 356.65 337.54
9 jan. 2023 343.57 4.71 1.39% 338.85 348.67 332.53
2 jan. 2023 331.97 -8.12 -2.39% 340.09 345.1 321.31
26 dec. 2022 335.8 0.03 0% 335.77 338.76 326.36
19 dec. 2022 337.77 1.65 0.49% 336.11 344.45 325.53
12 dec. 2022 336.61 3.79 1.13% 332.82 354.64 323.7
5 dec. 2022 329.78 -9.24 -2.73% 339.01 339.07 323.35
28 nov. 2022 340.68 5.98 1.78% 334.7 349.96 322.85
21 nov. 2022 333.6 5.02 1.52% 328.58 337.66 319.36
14 nov. 2022 330.08 -6.66 -1.98% 336.73 350.12 328.34
7 nov. 2022 340.18 50.97 17.62% 289.21 341.57 286.94
31 okt. 2022 285.13 -38.86 -12% 323.98 324.76 277.56
24 okt. 2022 324.88 17.39 5.65% 307.48 329.86 305.39
17 okt. 2022 305.57 9.06 3.05% 296.51 308.46 286.07
10 okt. 2022 287.26 -1.87 -0.65% 289.12 297.35 275.68
3 okt. 2022 288.23 11.68 4.22% 276.55 304.66 276.45
26 sep. 2022 274.33 -10.55 -3.7% 284.87 288.09 274.12
19 sep. 2022 283.89 -12.63 -4.26% 296.51 298.33 279.59
12 sep. 2022 298.96 -92.18 -23.57% 391.13 395.55 291.43
5 sep. 2022 393.83 24.95 6.76% 368.87 395.24 364.44
29 aug. 2022 367.2 -11.1 -2.94% 378.29 381.9 360.78
22 aug. 2022 379.93 -36.5 -8.77% 416.42 418.37 379.48
15 aug. 2022 424.39 -20.28 -4.56% 444.66 450.14 422.48
8 aug. 2022 444.56 13.76 3.19% 430.79 445.03 422.84
1 aug. 2022 432.61 26.6 6.55% 406.01 433.62 400.84
25 juli 2022 409.13 9.81 2.45% 399.31 410.41 377.24
18 juli 2022 401.2 19.88 5.21% 381.31 413.65 373.25
11 juli 2022 378.91 -5.42 -1.42% 384.33 390.51 360.28
4 juli 2022 388.39 26.59 7.35% 361.79 391.22 358.75
27 juni 2022 367.17 -20.1 -5.2% 387.27 387.71 356.07
20 juni 2022 386.98 28.22 7.86% 358.76 386.98 353.29
13 juni 2022 359.72 -17.38 -4.61% 377.1 384.56 346.06
6 juni 2022 392.99 -43.33 -9.94% 436.32 437.82 389.32
30 maj 2022 428.45 5.92 1.4% 422.53 440.88 411.22
23 maj 2022 427.45 29.57 7.43% 397.87 427.45 389.38
16 maj 2022 398.71 -0.94 -0.24% 399.65 415.61 384.29
9 maj 2022 404.69 22.5 5.88% 382.19 408.16 369.26
2 maj 2022 390.24 -4.97 -1.26% 395.21 423.08 381.62
25 apr. 2022 394.51 -8.63 -2.14% 403.13 413.32 392.64
18 apr. 2022 407.19 -11.65 -2.79% 418.84 440.94 407.18
11 apr. 2022 419.2 -18.32 -4.19% 437.52 443.16 419.16
4 apr. 2022 444.12 -15.47 -3.37% 459.59 472.23 438.62
28 mars 2022 458.17 22.97 5.27% 435.2 467.67 434.89
21 mars 2022 431.62 -18.89 -4.2% 450.51 471.66 416.25
14 mars 2022 453.51 42.17 10.25% 411.34 453.56 407.88
7 mars 2022 415.69 -38.3 -8.44% 453.98 457.28 415.26
28 feb. 2022 452.31 -12.88 -2.77% 465.18 478.96 446.35
21 feb. 2022 465.13 23.07 5.22% 442.05 468.39 417.13
14 feb. 2022 441.89 -33 -6.95% 474.89 481.92 441.67
7 feb. 2022 473.34 -40.72 -7.93% 514.06 522.29 472.46
31 jan. 2022 513.15 -5.01 -0.97% 518.16 540.3 503.35
24 jan. 2022 518.55 27.73 5.65% 490.81 520.35 480
17 jan. 2022 499.95 -5.07 -1.01% 505.02 532.1 499
10 jan. 2022 520.78 20.94 4.19% 499.83 541.36 497.5
3 jan. 2022 510.59 -59.68 -10.47% 570.26 574.43 504
27 dec. 2021 567.38 -10.79 -1.87% 578.17 580.53 562.7
20 dec. 2021 569.8 22.45 4.1% 547.34 572.45 538
13 dec. 2021 556.88 -97.68 -14.93% 654.56 674.96 545
6 dec. 2021 654.87 38.34 6.21% 616.53 655.44 605
29 nov. 2021 616.87 -53.37 -7.97% 670.24 694.69 603.48
22 nov. 2021 661.44 -33.73 -4.86% 695.17 699.45 646.94
15 nov. 2021 688.57 30.53 4.63% 658.04 699.43 655.02
8 nov. 2021 657.45 -6.83 -1.03% 664.28 669.17 641.84
1 nov. 2021 662.66 11.6 1.78% 651.06 676.41 634.63
25 okt. 2021 650 4.47 0.69% 645.53 659.09 633.13
18 okt. 2021 643.57 33.79 5.54% 609.78 644.2 607.09
11 okt. 2021 610.11 36.91 6.44% 573.19 611.23 570.42
4 okt. 2021 576.42 0.41 0.07% 576 586.02 551.9
27 sep. 2021 576.92 -38.93 -6.32% 615.84 616.3 568.38
20 sep. 2021 622.9 -23.11 -3.58% 646 653.39 615
13 sep. 2021 654.35 -5.19 -0.79% 659.54 666.28 640.08
6 sep. 2021 658.82 -6.49 -0.98% 665.31 668.09 656.39
30 aug. 2021 666.36 5.63 0.85% 660.72 673.82 660.2
23 aug. 2021 658.77 12.48 1.93% 646.29 661.98 644.46
16 aug. 2021 647.45 12.79 2.01% 634.66 651.66 625.23
9 aug. 2021 637.12 5.48 0.86% 631.64 638.25 620.35
2 aug. 2021 631.35 6.46 1.03% 624.89 632.3 612.41
26 juli 2021 621.52 -0.69 -0.11% 622.2 625.98 610.47
19 juli 2021 625.42 21.33 3.53% 604.08 631.52 598
12 juli 2021 606 1.65 0.27% 604.34 611.37 596.29
5 juli 2021 604.42 7.68 1.28% 596.73 607.53 592.23
28 juni 2021 593.02 9.07 1.55% 583.94 594.03 581.12
21 juni 2021 579.69 15 2.65% 564.69 581.62 559.83
14 juni 2021 565.09 21.48 3.95% 543.61 568.09 535.2
7 juni 2021 541.44 38.18 7.58% 503.26 541.49 501.62
31 maj 2021 504.7 1.31 0.26% 503.38 506.38 486.84
24 maj 2021 504.38 12.4 2.52% 491.97 511.37 491.9
17 maj 2021 487.75 5.12 1.06% 482.63 495.67 471.11
10 maj 2021 486.67 0.42 0.08% 486.25 488.98 468.67
3 maj 2021 488.75 -20.08 -3.95% 508.83 510.31 475.65
26 apr. 2021 507.78 -3.25 -0.64% 511.02 520.1 507.06
19 apr. 2021 516.04 -6.6 -1.27% 522.63 523.89 503.89
12 apr. 2021 524.99 25.57 5.12% 499.41 525.32 497.9
5 apr. 2021 503.79 23.04 4.79% 480.75 504.48 480.47
29 mars 2021 483.29 13.14 2.79% 470.15 486.98 461.27
22 mars 2021 469.61 23.6 5.29% 446.01 469.61 445
15 mars 2021 441.2 -2.81 -0.64% 444 457.3 437.72

Senaste nyheter

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

2.54

Spread (%)

0.6272 %

Hävstångseffekt

1:5

Köp till dagslåneränta

-0.0597 %

Sälj till dagslåneränta

-0.0292 %

Valuta

USD

Handelstider

Marknaderna är stängda

Måndag

14:31 - 20:59

Tisdag

14:31-20:59

Onsdag

14:31-20:59

Torsdag

14:31-20:59

Fredag

14:31-20:59

Analys och statistik

Öppna

410.75

Föregående stängning

417.88

52 veckors högsta/lägsta

403.98 - 636.22

Marknadsvärde

178685984768

Utelöpande aktier

440200000

Rapportdatum (nästa)

2005-05-24

Utd-procent

Datum efter utdelning

2005-03-24

Förväntad framtida årlig utdelningsprocent

0

Förväntad framtida årlig direktavkastning

0

Vinst per aktie

12.34

Läs mer om detta instrument

Adobe Adobe Systems Incorporated
Adobe Inc., together with its subsidiaries, operates as a diversified software company worldwide. It operates through three segments: Digital Media, Digital Experience, and Publishing and Advertising. The Digital Media segment offers products, services, and solutions that enable individuals, teams, and enterprises to create, publish, and promote content; and Document Cloud, a unified cloud-based document services platform. Its flagship product is Creative Cloud, a subscription service that allows members to access its creative products. This segment serves content creators, students, workers, marketers, educators, enthusiasts, and communicators. The Digital Experience segment provides an integrated platform and set of applications and services that enable brands and businesses to create, manage, execute, measure, monetize, and optimize customer experiences from analytics to commerce. This segment serves marketers, advertisers, agencies, publishers, merchandisers, merchants, web analysts, data scientists, developers, and executives across the C-suite. The Publishing and Advertising segment offers products and services, such as e-learning solutions, technical document publishing, web conferencing, document and forms platform, web application development, and high-end printing, as well as Advertising Cloud offerings. It also provides consulting, technical support, and learning services. The company offers its products and services directly to enterprise customers through its sales force and local field offices, as well as to end users through app stores and through its website at adobe.com. It also distributes products and services through distributors, value-added resellers, systems integrators, software vendors and developers, retailers, and original equipment manufacturers. The company was formerly known as Adobe Systems Incorporated and changed its name to Adobe Inc. in October 2018. Adobe Inc. was founded in 1982 and is headquartered in San Jose, California.

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

Relaterade instrument
Trustpilot
Live Chat