251,650€
0,12%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 251,60 | 252,35 | 247,93 | 249,70 | -0,66% | 8,00 |
| 07.08.2025 | 259,92 | 264,17 | 248,25 | 251,35 | -3,93% | 18,00 |
| 06.08.2025 | 259,02 | 261,83 | 257,73 | 261,63 | 1,22% | 180,00 |
| 05.08.2025 | 262,50 | 263,63 | 258,23 | 258,48 | -1,17% | 25,00 |
| 04.08.2025 | 256,30 | 261,98 | 254,50 | 261,52 | 1,72% | 4,00 |
| 01.08.2025 | 265,48 | 267,13 | 254,95 | 257,10 | -3,22% | 26,00 |
| 31.07.2025 | 270,23 | 270,67 | 263,80 | 265,65 | -1,54% | 1,00 |
| 30.07.2025 | 265,63 | 270,63 | 265,27 | 269,80 | 1,65% | - |
| 29.07.2025 | 262,75 | 266,73 | 262,75 | 265,42 | 1,04% | - |
| 28.07.2025 | 258,83 | 263,08 | 258,83 | 262,70 | 1,69% | 2,00 |
| 25.07.2025 | 256,35 | 259,33 | 255,83 | 258,33 | 0,81% | - |
| 24.07.2025 | 255,60 | 256,90 | 253,93 | 256,25 | 0,22% | - |
| 23.07.2025 | 255,08 | 257,00 | 254,08 | 255,70 | 0,33% | 1,00 |
| 22.07.2025 | 253,60 | 255,93 | 251,38 | 254,85 | 0,98% | 41,00 |
| 21.07.2025 | 255,48 | 256,67 | 252,23 | 252,38 | -1,25% | 342,00 |
| 18.07.2025 | 251,15 | 256,10 | 250,55 | 255,58 | 1,48% | 33,00 |
| 17.07.2025 | 248,75 | 252,13 | 248,05 | 251,85 | 1,27% | 200,00 |
| 16.07.2025 | 249,05 | 251,43 | 244,88 | 248,70 | -0,19% | 78,00 |
| 15.07.2025 | 252,45 | 254,63 | 249,05 | 249,18 | -1,36% | 203,00 |
| 14.07.2025 | 239,55 | 256,98 | 238,60 | 252,60 | 5,38% | 194,00 |
| 11.07.2025 | 246,80 | 247,13 | 239,50 | 239,70 | -2,02% | 93,00 |
| 10.07.2025 | 255,98 | 256,83 | 241,10 | 244,65 | -7,20% | 388,00 |
| 09.07.2025 | 268,88 | 270,13 | 258,58 | 263,63 | -1,80% | 6,00 |
| 08.07.2025 | 269,33 | 273,10 | 268,45 | 268,45 | -0,24% | 7,00 |
| 07.07.2025 | 268,17 | 274,02 | 267,38 | 269,10 | 0,92% | 11,00 |
| 04.07.2025 | 269,15 | 269,15 | 266,35 | 266,65 | -0,92% | - |
| 03.07.2025 | 263,33 | 270,60 | 261,20 | 269,13 | 2,34% | 4,00 |
| 02.07.2025 | 264,02 | 265,63 | 260,40 | 262,98 | -0,51% | 9,00 |
| 01.07.2025 | 263,83 | 265,23 | 260,58 | 264,33 | 0,58% | - |
| 30.06.2025 | 260,33 | 263,65 | 260,17 | 262,80 | 0,79% | - |
| 27.06.2025 | 260,45 | 265,15 | 260,40 | 260,75 | 0,11% | - |
| 26.06.2025 | 258,77 | 261,05 | 256,65 | 260,48 | 0,51% | - |
| 25.06.2025 | 262,00 | 263,38 | 259,02 | 259,15 | -1,05% | - |
| 24.06.2025 | 261,25 | 263,73 | 259,23 | 261,90 | 0,73% | - |
| 23.06.2025 | 257,90 | 263,98 | 255,68 | 260,00 | 0,76% | - |
| 20.06.2025 | 254,65 | 260,30 | 254,25 | 258,05 | 1,91% | 33,00 |
| 19.06.2025 | 257,02 | 258,23 | 253,23 | 253,23 | -1,56% | - |
| 18.06.2025 | 259,83 | 259,83 | 255,90 | 257,23 | -0,48% | 10,00 |
| 17.06.2025 | 259,48 | 260,85 | 257,02 | 258,48 | -0,09% | - |
| 16.06.2025 | 253,30 | 259,00 | 252,70 | 258,70 | 2,32% | 4,00 |
| 13.06.2025 | 257,65 | 259,00 | 252,13 | 252,83 | -1,93% | - |
| 12.06.2025 | 258,35 | 259,08 | 253,83 | 257,80 | -0,20% | 19,00 |
| 11.06.2025 | 258,20 | 260,83 | 257,50 | 258,33 | -0,81% | - |
| 10.06.2025 | 259,45 | 262,20 | 258,75 | 260,42 | 0,10% | 6,00 |
| 09.06.2025 | 261,20 | 262,17 | 259,25 | 260,17 | -0,46% | 5,00 |
| 06.06.2025 | 258,30 | 264,60 | 258,30 | 261,38 | 0,30% | 5,00 |
| 05.06.2025 | 261,35 | 262,95 | 258,75 | 260,60 | -0,33% | 50,00 |
| 04.06.2025 | 263,45 | 264,52 | 261,05 | 261,45 | -0,73% | - |
| 03.06.2025 | 257,67 | 263,48 | 256,27 | 263,38 | 2,21% | - |
| 02.06.2025 | 261,05 | 261,05 | 254,45 | 257,67 | -1,17% | - |
| 30.05.2025 | 261,20 | 262,73 | 258,80 | 260,73 | -0,15% | - |
| 29.05.2025 | 265,05 | 270,33 | 259,08 | 261,13 | -1,47% | - |
| 28.05.2025 | 265,08 | 268,25 | 264,10 | 265,02 | 0,03% | 22,00 |
| 27.05.2025 | 263,13 | 265,70 | 259,15 | 264,95 | 0,69% | - |
| 26.05.2025 | 259,75 | 263,38 | 256,85 | 263,13 | 1,23% | - |
| 23.05.2025 | 267,77 | 269,65 | 257,30 | 259,92 | -0,48% | 41,00 |
| 22.05.2025 | 258,30 | 262,88 | 257,27 | 261,17 | 0,93% | 250,00 |
| 21.05.2025 | 259,90 | 262,50 | 257,45 | 258,77 | -1,28% | - |
| 20.05.2025 | 262,52 | 263,48 | 259,38 | 262,13 | -0,37% | 5,00 |
| 19.05.2025 | 264,27 | 264,75 | 259,08 | 263,10 | -1,57% | - |
| 16.05.2025 | 264,33 | 267,48 | 263,08 | 267,30 | 1,13% | - |
| 15.05.2025 | 263,85 | 265,98 | 261,02 | 264,33 | -0,09% | - |
| 14.05.2025 | 265,67 | 266,50 | 261,52 | 264,58 | -0,46% | - |
| 13.05.2025 | 264,48 | 267,42 | 262,15 | 265,80 | 0,61% | 7,00 |
| 12.05.2025 | 259,25 | 270,35 | 259,25 | 264,20 | 3,41% | 4,00 |
| 09.05.2025 | 257,98 | 259,98 | 253,13 | 255,50 | -0,93% | 4,00 |
| 08.05.2025 | 250,75 | 259,92 | 250,75 | 257,90 | 2,87% | 42,00 |
| 07.05.2025 | 247,65 | 251,93 | 245,27 | 250,70 | 2,12% | 46,00 |
| 06.05.2025 | 246,55 | 248,35 | 243,43 | 245,50 | -0,73% | - |
| 05.05.2025 | 245,73 | 250,05 | 244,05 | 247,30 | -0,12% | - |
| 02.05.2025 | 242,13 | 248,73 | 240,55 | 247,60 | 2,19% | 2,00 |
| 30.04.2025 | 239,77 | 242,55 | 234,93 | 242,30 | 1,03% | 5,00 |
| 29.04.2025 | 237,08 | 240,15 | 236,45 | 239,83 | 0,79% | 27,00 |
| 28.04.2025 | 235,80 | 240,50 | 235,73 | 237,95 | 0,20% | 50,00 |
| 25.04.2025 | 239,70 | 241,58 | 236,23 | 237,48 | -0,53% | - |
| 24.04.2025 | 233,23 | 239,77 | 227,50 | 238,75 | 2,16% | 11,00 |
| 23.04.2025 | 228,65 | 238,70 | 228,65 | 233,70 | 2,15% | 59,00 |
| 22.04.2025 | 220,23 | 230,02 | 219,68 | 228,77 | 0,23% | 25,00 |
| 17.04.2025 | 228,38 | 232,65 | 226,80 | 228,25 | -0,03% | - |
| 16.04.2025 | 235,20 | 235,20 | 225,88 | 228,33 | -2,95% | 12,00 |
| 15.04.2025 | 229,73 | 236,40 | 228,65 | 235,27 | 2,43% | 14,00 |
| 14.04.2025 | 232,05 | 234,08 | 227,18 | 229,70 | 0,78% | - |
| 11.04.2025 | 226,83 | 231,95 | 220,88 | 227,93 | -0,71% | 3,00 |
| 10.04.2025 | 237,23 | 244,25 | 221,52 | 229,55 | -4,69% | - |
| 09.04.2025 | 218,02 | 242,08 | 210,95 | 240,85 | 10,86% | 44,00 |
| 08.04.2025 | 222,02 | 230,93 | 214,77 | 217,25 | -2,61% | 5,00 |
| 07.04.2025 | 222,00 | 231,27 | 202,58 | 223,08 | -0,59% | 129,00 |
| 04.04.2025 | 230,08 | 232,75 | 222,65 | 224,40 | -3,73% | 14,00 |
| 03.04.2025 | 236,45 | 237,43 | 228,43 | 233,10 | -5,68% | 20,00 |
| 02.04.2025 | 244,68 | 248,58 | 240,35 | 247,15 | 0,73% | - |
| 01.04.2025 | 241,13 | 245,58 | 240,05 | 245,35 | 1,28% | - |
| 31.03.2025 | 240,13 | 242,48 | 235,80 | 242,25 | 0,66% | 9,00 |
| 28.03.2025 | 250,10 | 250,85 | 240,65 | 240,65 | -3,70% | - |
| 27.03.2025 | 252,20 | 253,60 | 248,90 | 249,90 | -0,91% | - |
| 26.03.2025 | 253,13 | 254,55 | 250,88 | 252,20 | -0,36% | - |
| 25.03.2025 | 249,00 | 253,30 | 248,45 | 253,10 | 1,68% | 5,00 |
| 24.03.2025 | 246,00 | 253,15 | 246,00 | 248,93 | 0,79% | 15,00 |
| 21.03.2025 | 247,35 | 248,13 | 242,65 | 246,98 | 0,06% | 27,00 |
| 20.03.2025 | 246,85 | 250,43 | 245,33 | 246,83 | 0,34% | 7,00 |
| 19.03.2025 | 237,55 | 249,65 | 237,55 | 246,00 | 3,59% | 55,00 |