200,450€
1,46%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 212,25 | 213,98 | 209,65 | 213,65 | 0,99% | 940,00 |
| 04.05.2026 | 208,68 | 213,18 | 207,25 | 211,55 | 4,46% | 826,00 |
| 30.04.2026 | 201,73 | 204,02 | 197,80 | 202,52 | 0,68% | 1.215,00 |
| 29.04.2026 | 201,33 | 202,35 | 197,90 | 201,15 | 0,29% | 295,00 |
| 28.04.2026 | 200,38 | 206,65 | 198,61 | 200,57 | 0,06% | 5.694,00 |
| 27.04.2026 | 202,63 | 205,77 | 199,12 | 200,45 | -1,06% | 435,00 |
| 24.04.2026 | 199,33 | 202,88 | 197,22 | 202,60 | 2,11% | 368,00 |
| 23.04.2026 | 209,52 | 211,15 | 194,58 | 198,41 | -5,09% | 967,00 |
| 22.04.2026 | 209,83 | 212,83 | 207,58 | 209,05 | -0,21% | 579,00 |
| 21.04.2026 | 208,63 | 213,20 | 206,95 | 209,50 | 0,59% | 402,00 |
| 20.04.2026 | 205,02 | 208,95 | 204,45 | 208,27 | 1,18% | 164,00 |
| 17.04.2026 | 206,70 | 210,93 | 205,10 | 205,85 | -0,24% | 275,00 |
| 16.04.2026 | 203,63 | 209,60 | 203,25 | 206,35 | 1,73% | 228,00 |
| 15.04.2026 | 196,19 | 204,05 | 194,60 | 202,85 | 4,69% | 784,00 |
| 14.04.2026 | 193,25 | 195,45 | 190,93 | 193,76 | 0,19% | 308,00 |
| 13.04.2026 | 186,15 | 193,85 | 185,13 | 193,39 | 3,69% | 306,00 |
| 10.04.2026 | 192,30 | 192,70 | 182,71 | 186,50 | -3,06% | 1.099,00 |
| 09.04.2026 | 206,10 | 206,27 | 185,39 | 192,39 | -6,69% | 384,00 |
| 08.04.2026 | 204,95 | 209,38 | 204,60 | 206,18 | 1,66% | 129,00 |
| 07.04.2026 | 205,40 | 206,58 | 201,38 | 202,80 | -1,67% | 62,00 |
| 02.04.2026 | 203,52 | 209,00 | 203,05 | 206,25 | 0,54% | 105,00 |
| 01.04.2026 | 207,58 | 208,33 | 200,07 | 205,15 | -0,97% | 270,00 |
| 31.03.2026 | 206,77 | 208,70 | 203,98 | 207,15 | 0,79% | 141,00 |
| 30.03.2026 | 200,19 | 208,25 | 200,14 | 205,52 | 3,15% | 345,00 |
| 27.03.2026 | 208,55 | 209,10 | 196,21 | 199,25 | -4,24% | 47,00 |
| 26.03.2026 | 203,18 | 210,95 | 201,83 | 208,08 | 2,21% | 132,00 |
| 25.03.2026 | 207,52 | 210,02 | 200,93 | 203,58 | -1,81% | 347,00 |
| 24.03.2026 | 213,40 | 213,75 | 205,02 | 207,33 | -2,80% | 125,00 |
| 23.03.2026 | 213,65 | 219,75 | 211,48 | 213,30 | -1,06% | 357,00 |
| 20.03.2026 | 213,98 | 215,58 | 208,95 | 215,58 | 0,69% | 4.392,00 |
| 19.03.2026 | 216,65 | 222,40 | 213,15 | 214,10 | -1,05% | 276,00 |
| 18.03.2026 | 220,00 | 220,98 | 216,10 | 216,38 | -1,32% | 134,00 |
| 17.03.2026 | 216,95 | 224,85 | 216,25 | 219,27 | 1,01% | 205,00 |
| 16.03.2026 | 221,00 | 221,35 | 216,52 | 217,08 | -1,19% | 409,00 |
| 13.03.2026 | 217,18 | 220,33 | 216,73 | 219,70 | 1,21% | 466,00 |
| 12.03.2026 | 217,10 | 221,93 | 216,45 | 217,08 | -0,14% | 224,00 |
| 11.03.2026 | 218,65 | 223,88 | 216,00 | 217,38 | -0,63% | 358,00 |
| 10.03.2026 | 224,30 | 225,68 | 216,88 | 218,75 | -2,27% | 272,00 |
| 09.03.2026 | 222,65 | 226,35 | 221,60 | 223,83 | -0,36% | 527,00 |
| 06.03.2026 | 227,77 | 228,08 | 222,18 | 224,63 | -1,17% | 482,00 |
| 05.03.2026 | 221,88 | 228,33 | 220,85 | 227,27 | 2,53% | 346,00 |
| 04.03.2026 | 217,25 | 222,33 | 217,23 | 221,68 | 1,65% | 324,00 |
| 03.03.2026 | 209,85 | 219,38 | 208,27 | 218,08 | 3,29% | 604,00 |
| 02.03.2026 | 206,70 | 212,85 | 205,02 | 211,13 | 1,59% | 655,00 |
| 27.02.2026 | 202,45 | 210,43 | 195,33 | 207,83 | -2,65% | 705,00 |
| 26.02.2026 | 190,35 | 218,83 | 190,01 | 213,48 | 11,95% | 855,00 |
| 25.02.2026 | 187,12 | 191,58 | 186,06 | 190,68 | 1,68% | 102,00 |
| 24.02.2026 | 185,98 | 191,24 | 183,00 | 187,53 | 1,03% | 411,00 |
| 23.02.2026 | 190,92 | 192,08 | 183,79 | 185,62 | -3,64% | 588,00 |
| 20.02.2026 | 194,77 | 197,04 | 191,59 | 192,64 | -0,93% | 390,00 |
| 19.02.2026 | 195,03 | 195,77 | 192,51 | 194,45 | -0,20% | 433,00 |
| 18.02.2026 | 190,51 | 195,11 | 189,32 | 194,84 | 2,53% | 189,00 |
| 17.02.2026 | 189,97 | 193,99 | 186,78 | 190,03 | -1,29% | 5.165,00 |
| 16.02.2026 | 194,97 | 195,55 | 191,99 | 192,52 | -1,11% | 2.292,00 |
| 13.02.2026 | 188,17 | 196,82 | 187,30 | 194,69 | 3,33% | 4.647,00 |
| 12.02.2026 | 196,18 | 197,69 | 182,41 | 188,41 | -3,82% | 701,00 |
| 11.02.2026 | 204,60 | 204,77 | 193,23 | 195,90 | -4,42% | 7.825,00 |
| 10.02.2026 | 203,60 | 207,52 | 202,80 | 204,95 | 0,66% | 157,00 |
| 09.02.2026 | 203,15 | 203,95 | 198,77 | 203,60 | 0,16% | 225,00 |
| 06.02.2026 | 201,45 | 205,23 | 198,09 | 203,27 | 1,02% | 526,00 |
| 05.02.2026 | 206,75 | 208,60 | 200,88 | 201,23 | -2,42% | 386,00 |
| 04.02.2026 | 203,63 | 211,38 | 200,44 | 206,23 | 1,28% | 501,00 |
| 03.02.2026 | 216,93 | 217,77 | 202,18 | 203,63 | -6,09% | 586,00 |
| 02.02.2026 | 212,27 | 219,88 | 212,18 | 216,83 | 1,65% | 1.038,00 |
| 30.01.2026 | 213,88 | 215,48 | 211,00 | 213,30 | -0,11% | 314,00 |
| 29.01.2026 | 223,70 | 225,18 | 207,20 | 213,52 | -5,05% | 214,00 |
| 28.01.2026 | 224,83 | 227,00 | 223,25 | 224,88 | 0,94% | 165,00 |
| 27.01.2026 | 229,95 | 230,98 | 220,95 | 222,77 | -2,86% | 462,00 |
| 26.01.2026 | 226,95 | 230,80 | 226,85 | 229,33 | 0,61% | 285,00 |
| 23.01.2026 | 230,38 | 231,02 | 226,50 | 227,93 | -0,69% | 169,00 |
| 22.01.2026 | 220,40 | 230,98 | 220,33 | 229,50 | 4,13% | 1.912,00 |
| 21.01.2026 | 216,85 | 220,43 | 215,70 | 220,40 | 1,75% | 506,00 |
| 20.01.2026 | 226,18 | 226,68 | 215,73 | 216,60 | -4,87% | 808,00 |
| 19.01.2026 | 226,43 | 227,88 | 225,50 | 227,70 | -0,59% | 287,00 |
| 16.01.2026 | 226,77 | 229,20 | 224,45 | 229,05 | 1,38% | 194,00 |
| 15.01.2026 | 224,58 | 227,20 | 223,93 | 225,93 | 0,71% | 258,00 |
| 14.01.2026 | 232,20 | 232,58 | 222,95 | 224,33 | -3,45% | 389,00 |
| 13.01.2026 | 238,38 | 239,50 | 229,25 | 232,35 | -2,45% | 192,00 |
| 12.01.2026 | 236,33 | 239,10 | 234,23 | 238,18 | 0,42% | 418,00 |
| 09.01.2026 | 238,40 | 239,23 | 235,40 | 237,18 | -0,03% | 285,00 |
| 08.01.2026 | 250,93 | 251,80 | 235,23 | 237,25 | -5,72% | 796,00 |
| 07.01.2026 | 250,63 | 253,90 | 249,55 | 251,65 | 0,35% | 225,00 |
| 06.01.2026 | 245,90 | 251,58 | 245,73 | 250,77 | 1,86% | 211,00 |
| 05.01.2026 | 245,88 | 250,33 | 244,45 | 246,20 | 0,64% | 206,00 |
| 02.01.2026 | 252,70 | 254,98 | 241,10 | 244,63 | -4,54% | 321,00 |
| 30.12.2025 | 256,02 | 256,27 | 255,48 | 256,25 | 0,11% | 78,00 |
| 29.12.2025 | 255,48 | 257,05 | 253,73 | 255,98 | 1,48% | 155,00 |
| 23.12.2025 | 255,15 | 255,27 | 250,90 | 252,25 | -1,21% | 78,00 |
| 22.12.2025 | 256,50 | 258,30 | 254,60 | 255,35 | -0,38% | 232,00 |
| 19.12.2025 | 255,33 | 257,27 | 254,18 | 256,33 | 0,45% | 1.198,00 |
| 18.12.2025 | 249,38 | 255,90 | 249,25 | 255,18 | 2,18% | 1.185,00 |
| 17.12.2025 | 251,70 | 253,90 | 248,90 | 249,73 | -0,19% | 118,00 |
| 16.12.2025 | 248,73 | 251,10 | 248,35 | 250,20 | -0,13% | 50,00 |
| 15.12.2025 | 253,90 | 255,38 | 248,85 | 250,52 | -1,16% | 240,00 |
| 12.12.2025 | 256,70 | 257,50 | 252,45 | 253,48 | -1,28% | 180,00 |
| 11.12.2025 | 254,93 | 259,58 | 253,55 | 256,75 | 0,05% | 532,00 |
| 10.12.2025 | 258,15 | 260,83 | 255,45 | 256,63 | -0,77% | 121,00 |
| 09.12.2025 | 258,60 | 261,02 | 257,67 | 258,63 | -0,19% | 85,00 |
| 08.12.2025 | 263,23 | 265,08 | 256,63 | 259,13 | -1,63% | 179,00 |
| 05.12.2025 | 262,83 | 264,13 | 261,55 | 263,42 | 0,29% | 50,00 |