216,846$
7,56%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 199,17 | 201,82 | 195,32 | 201,60 | 0,84% | 4.174.758,00 |
| 30.05.2024 | 207,10 | 207,10 | 199,55 | 199,93 | -4,11% | 4.026.509,00 |
| 29.05.2024 | 207,66 | 210,12 | 206,72 | 208,49 | -0,92% | 2.968.993,00 |
| 28.05.2024 | 213,63 | 213,63 | 209,75 | 210,43 | -2,08% | 1.845.428,00 |
| 24.05.2024 | 212,30 | 216,52 | 209,00 | 214,89 | -0,13% | 1.496.728,00 |
| 23.05.2024 | 221,07 | 221,20 | 214,52 | 215,16 | -2,18% | 1.759.341,00 |
| 22.05.2024 | 220,51 | 221,83 | 219,46 | 219,96 | -0,15% | 1.214.293,00 |
| 21.05.2024 | 219,35 | 220,60 | 218,00 | 220,28 | -0,51% | 898.270,00 |
| 20.05.2024 | 221,40 | 221,98 | 219,84 | 221,40 | 0,09% | 1.046.066,00 |
| 17.05.2024 | 220,89 | 221,31 | 219,21 | 221,21 | 0,35% | 1.568.015,00 |
| 16.05.2024 | 219,95 | 221,26 | 218,43 | 220,43 | 0,09% | 1.405.406,00 |
| 15.05.2024 | 219,13 | 221,65 | 217,72 | 220,24 | 2,04% | 1.251.171,00 |
| 14.05.2024 | 215,76 | 217,05 | 214,74 | 215,83 | -0,38% | 1.883.340,00 |
| 13.05.2024 | 219,79 | 219,98 | 216,13 | 216,65 | -0,51% | 1.465.619,00 |
| 10.05.2024 | 219,43 | 220,73 | 216,61 | 217,77 | -0,41% | 1.032.861,00 |
| 09.05.2024 | 214,80 | 218,73 | 213,66 | 218,67 | 2,21% | 1.487.020,00 |
| 08.05.2024 | 213,75 | 214,68 | 213,00 | 213,95 | -0,33% | 1.189.663,00 |
| 07.05.2024 | 216,38 | 216,74 | 213,45 | 214,66 | -0,94% | 1.860.058,00 |
| 06.05.2024 | 215,52 | 217,20 | 214,49 | 216,70 | 0,70% | 1.343.774,00 |
| 03.05.2024 | 214,37 | 217,35 | 214,14 | 215,19 | 2,50% | 1.197.081,00 |
| 02.05.2024 | 211,85 | 212,40 | 208,80 | 209,94 | -0,37% | 1.589.246,00 |
| 01.05.2024 | 211,00 | 216,00 | 209,08 | 210,71 | -1,01% | 1.687.750,00 |
| 30.04.2024 | 216,45 | 217,64 | 212,75 | 212,85 | -1,81% | 1.427.716,00 |
| 29.04.2024 | 218,38 | 219,09 | 214,49 | 216,78 | -0,53% | 1.437.021,00 |
| 26.04.2024 | 215,77 | 219,37 | 215,50 | 217,93 | 0,71% | 1.277.888,00 |
| 25.04.2024 | 214,33 | 216,80 | 213,54 | 216,40 | 0,65% | 2.211.585,00 |
| 24.04.2024 | 217,35 | 218,62 | 214,15 | 215,00 | -1,34% | 2.628.238,00 |
| 23.04.2024 | 217,13 | 219,35 | 217,13 | 217,93 | 0,37% | 1.504.576,00 |
| 22.04.2024 | 218,70 | 219,27 | 214,33 | 217,13 | 0,29% | 1.776.476,00 |
| 19.04.2024 | 211,55 | 216,84 | 210,20 | 216,50 | 2,79% | 3.157.485,00 |
| 18.04.2024 | 214,56 | 214,76 | 206,23 | 210,63 | -2,00% | 4.609.060,00 |
| 17.04.2024 | 212,77 | 219,50 | 207,43 | 214,92 | -5,84% | 6.357.444,00 |
| 16.04.2024 | 230,40 | 230,43 | 227,57 | 228,24 | -0,60% | 2.120.161,00 |
| 15.04.2024 | 239,95 | 239,95 | 228,91 | 229,62 | -3,11% | 1.385.762,00 |
| 12.04.2024 | 236,58 | 238,00 | 234,05 | 236,98 | -1,69% | 1.617.057,00 |
| 11.04.2024 | 239,06 | 242,56 | 237,54 | 241,06 | 0,86% | 1.171.342,00 |
| 10.04.2024 | 243,59 | 244,20 | 238,10 | 239,01 | -3,60% | 1.285.050,00 |
| 09.04.2024 | 246,86 | 248,45 | 244,60 | 247,93 | 0,83% | 840.676,00 |
| 08.04.2024 | 244,76 | 247,15 | 244,39 | 245,89 | 0,47% | 1.273.523,00 |
| 05.04.2024 | 246,00 | 248,28 | 244,07 | 244,74 | -0,03% | 1.330.014,00 |
| 04.04.2024 | 248,54 | 252,68 | 243,73 | 244,81 | -0,64% | 1.437.758,00 |
| 03.04.2024 | 247,59 | 250,85 | 245,50 | 246,38 | -0,89% | 1.326.077,00 |
| 02.04.2024 | 249,55 | 252,76 | 247,19 | 248,58 | -4,19% | 1.692.080,00 |
| 01.04.2024 | 259,90 | 260,75 | 256,39 | 259,44 | -0,38% | 791.578,00 |
| 28.03.2024 | 261,31 | 262,95 | 259,74 | 260,42 | -0,21% | 896.092,00 |
| 27.03.2024 | 260,59 | 262,30 | 258,03 | 260,97 | -0,27% | 992.342,00 |
| 26.03.2024 | 262,02 | 264,63 | 261,51 | 261,67 | 0,04% | 939.860,00 |
| 25.03.2024 | 260,59 | 262,82 | 258,33 | 261,57 | -0,49% | 1.076.582,00 |
| 22.03.2024 | 265,11 | 267,04 | 262,73 | 262,86 | -1,09% | 893.034,00 |
| 21.03.2024 | 265,00 | 268,90 | 263,90 | 265,75 | 1,27% | 1.693.437,00 |
| 20.03.2024 | 257,35 | 262,83 | 256,73 | 262,43 | 2,44% | 1.260.051,00 |
| 19.03.2024 | 253,05 | 257,24 | 251,37 | 256,19 | 0,40% | 857.664,00 |
| 18.03.2024 | 256,18 | 259,48 | 254,90 | 255,18 | 0,37% | 906.396,00 |
| 15.03.2024 | 256,66 | 258,04 | 253,13 | 254,24 | -1,66% | 3.010.936,00 |
| 14.03.2024 | 258,56 | 259,47 | 254,38 | 258,53 | -0,07% | 1.227.778,00 |
| 13.03.2024 | 262,91 | 264,08 | 258,51 | 258,70 | -1,55% | 1.134.330,00 |
| 12.03.2024 | 258,85 | 264,09 | 258,39 | 262,78 | 1,75% | 1.437.911,00 |
| 11.03.2024 | 252,31 | 259,11 | 251,38 | 258,26 | 2,54% | 1.469.357,00 |
| 08.03.2024 | 253,77 | 256,03 | 251,69 | 251,86 | -0,74% | 881.719,00 |
| 07.03.2024 | 252,89 | 256,09 | 250,89 | 253,75 | 1,04% | 1.381.047,00 |
| 06.03.2024 | 248,15 | 252,23 | 248,15 | 251,14 | 1,56% | 1.008.050,00 |
| 05.03.2024 | 257,35 | 257,51 | 246,17 | 247,28 | -5,15% | 1.850.322,00 |
| 04.03.2024 | 263,01 | 263,85 | 259,66 | 260,70 | -1,53% | 1.945.028,00 |
| 01.03.2024 | 275,00 | 279,53 | 258,60 | 264,74 | 2,54% | 3.854.244,00 |
| 29.02.2024 | 256,35 | 258,98 | 255,00 | 258,17 | 1,14% | 3.331.660,00 |
| 28.02.2024 | 254,80 | 258,84 | 254,66 | 255,25 | -0,66% | 1.702.995,00 |
| 27.02.2024 | 258,50 | 258,60 | 255,96 | 256,95 | -0,16% | 951.007,00 |
| 26.02.2024 | 257,84 | 259,14 | 256,14 | 257,35 | 0,06% | 987.824,00 |
| 23.02.2024 | 259,25 | 260,00 | 256,85 | 257,20 | 0,09% | 821.491,00 |
| 22.02.2024 | 258,65 | 260,33 | 255,77 | 256,97 | 1,79% | 1.077.877,00 |
| 21.02.2024 | 252,00 | 252,68 | 249,13 | 252,45 | -1,12% | 742.306,00 |
| 20.02.2024 | 256,33 | 256,70 | 251,66 | 255,32 | -1,15% | 1.277.518,00 |
| 16.02.2024 | 261,00 | 261,44 | 257,20 | 258,30 | -1,14% | 1.369.454,00 |
| 15.02.2024 | 264,74 | 264,94 | 259,59 | 261,29 | -0,34% | 724.512,00 |
| 14.02.2024 | 259,41 | 263,03 | 259,13 | 262,17 | 2,13% | 925.541,00 |
| 13.02.2024 | 254,14 | 258,73 | 252,75 | 256,70 | -2,04% | 1.341.584,00 |
| 12.02.2024 | 265,91 | 267,31 | 261,51 | 262,04 | -1,74% | 1.055.527,00 |
| 09.02.2024 | 262,85 | 269,53 | 262,85 | 266,68 | 1,90% | 1.828.625,00 |
| 08.02.2024 | 258,08 | 262,92 | 258,02 | 261,70 | 1,27% | 771.127,00 |
| 07.02.2024 | 256,81 | 261,00 | 255,19 | 258,43 | 1,75% | 1.125.207,00 |
| 06.02.2024 | 254,07 | 254,91 | 252,70 | 253,98 | 0,49% | 865.174,00 |
| 05.02.2024 | 255,84 | 256,42 | 251,74 | 252,74 | -1,45% | 1.336.118,00 |
| 02.02.2024 | 254,50 | 259,25 | 254,05 | 256,45 | 0,59% | 1.592.890,00 |
| 01.02.2024 | 253,48 | 255,77 | 251,37 | 254,94 | 0,45% | 1.214.059,00 |
| 31.01.2024 | 255,02 | 256,93 | 251,73 | 253,81 | -1,04% | 2.017.382,00 |
| 30.01.2024 | 255,63 | 257,56 | 255,04 | 256,47 | -0,33% | 1.204.411,00 |
| 29.01.2024 | 253,05 | 257,63 | 252,69 | 257,32 | 1,68% | 937.343,00 |
| 26.01.2024 | 252,40 | 254,29 | 250,86 | 253,07 | 0,49% | 940.236,00 |
| 25.01.2024 | 255,62 | 255,80 | 250,53 | 251,83 | -0,33% | 1.116.062,00 |
| 24.01.2024 | 255,00 | 256,48 | 252,50 | 252,66 | -0,05% | 1.174.455,00 |
| 23.01.2024 | 251,18 | 253,24 | 249,31 | 252,78 | 0,79% | 1.030.074,00 |
| 22.01.2024 | 250,00 | 252,81 | 249,81 | 250,79 | 0,86% | 1.441.025,00 |
| 19.01.2024 | 242,37 | 249,05 | 241,73 | 248,64 | 3,09% | 1.205.727,00 |
| 18.01.2024 | 238,35 | 241,94 | 237,85 | 241,18 | 1,14% | 1.042.706,00 |
| 17.01.2024 | 239,66 | 240,44 | 235,96 | 238,47 | -1,25% | 1.330.398,00 |
| 16.01.2024 | 240,28 | 242,68 | 240,13 | 241,50 | -0,39% | 1.364.804,00 |
| 12.01.2024 | 242,47 | 243,34 | 239,83 | 242,44 | 0,74% | 1.012.639,00 |
| 11.01.2024 | 239,53 | 241,02 | 237,34 | 240,65 | 0,74% | 1.035.448,00 |
| 10.01.2024 | 236,19 | 239,18 | 235,77 | 238,89 | 1,24% | 964.952,00 |
| 09.01.2024 | 233,50 | 236,68 | 232,63 | 235,97 | 0,20% | 878.484,00 |