244,450€
-0,37%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 244,68 | 246,20 | 244,45 | 244,55 | -0,33% | - |
| 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 |
| 18.03.2025 | 238,68 | 239,60 | 236,38 | 237,48 | -0,50% | 165,00 |
| 17.03.2025 | 232,33 | 241,08 | 231,93 | 238,68 | 2,05% | 99,00 |
| 14.03.2025 | 229,98 | 234,23 | 227,70 | 233,88 | 2,60% | 65,00 |
| 13.03.2025 | 229,23 | 233,10 | 225,33 | 227,95 | -0,98% | 13,00 |
| 12.03.2025 | 229,27 | 234,83 | 228,50 | 230,20 | 0,21% | 50,00 |
| 11.03.2025 | 229,65 | 232,90 | 226,58 | 229,73 | 0,20% | 500,00 |
| 10.03.2025 | 239,52 | 239,83 | 227,10 | 229,27 | -4,42% | 23,00 |
| 07.03.2025 | 241,43 | 242,23 | 232,45 | 239,88 | -0,61% | - |
| 06.03.2025 | 247,02 | 247,38 | 240,20 | 241,35 | -2,59% | - |
| 05.03.2025 | 253,60 | 255,08 | 243,90 | 247,77 | -1,66% | 6,00 |
| 04.03.2025 | 260,02 | 260,55 | 250,18 | 251,95 | -2,88% | - |
| 03.03.2025 | 264,35 | 267,63 | 258,48 | 259,42 | -1,76% | 10,00 |
| 28.02.2025 | 289,50 | 289,50 | 257,10 | 264,08 | -2,78% | 9,00 |
| 27.02.2025 | 272,33 | 281,55 | 271,33 | 271,63 | -0,22% | 15,00 |
| 26.02.2025 | 268,95 | 276,20 | 268,95 | 272,23 | 0,95% | - |
| 25.02.2025 | 272,52 | 272,73 | 266,98 | 269,67 | -1,09% | - |
| 24.02.2025 | 271,33 | 274,42 | 268,02 | 272,65 | 0,08% | - |
| 21.02.2025 | 277,17 | 279,35 | 271,88 | 272,42 | -1,62% | - |
| 20.02.2025 | 286,95 | 286,95 | 276,17 | 276,90 | -3,54% | - |
| 19.02.2025 | 283,27 | 287,60 | 280,55 | 287,08 | 1,48% | - |
| 18.02.2025 | 288,90 | 290,60 | 278,52 | 282,90 | -2,13% | - |
| 17.02.2025 | 288,45 | 289,50 | 288,45 | 289,05 | 0,12% | - |
| 14.02.2025 | 290,23 | 290,70 | 287,10 | 288,70 | -0,48% | 6,00 |
| 13.02.2025 | 286,35 | 290,50 | 284,80 | 290,10 | 1,26% | - |
| 12.02.2025 | 289,30 | 289,85 | 283,25 | 286,50 | -0,91% | 20,00 |
| 11.02.2025 | 295,95 | 295,95 | 288,13 | 289,13 | -2,26% | 12,00 |
| 10.02.2025 | 289,52 | 299,50 | 289,52 | 295,83 | 1,50% | 25,00 |
| 07.02.2025 | 296,45 | 298,95 | 290,50 | 291,45 | -1,59% | - |
| 06.02.2025 | 299,35 | 300,67 | 295,05 | 296,15 | -1,02% | - |
| 05.02.2025 | 295,65 | 299,50 | 291,23 | 299,20 | 1,23% | 5,00 |
| 04.02.2025 | 298,15 | 298,30 | 293,38 | 295,55 | -0,67% | 18,00 |
| 03.02.2025 | 296,30 | 301,70 | 294,88 | 297,55 | -0,95% | 102,00 |
| 31.01.2025 | 298,30 | 305,88 | 298,30 | 300,40 | 0,78% | 7,00 |
| 30.01.2025 | 291,90 | 298,83 | 291,90 | 298,08 | 1,99% | - |
| 29.01.2025 | 297,15 | 300,52 | 290,38 | 292,25 | -1,61% | 53,00 |
| 28.01.2025 | 285,08 | 301,50 | 285,08 | 297,02 | 4,15% | 26,00 |
| 27.01.2025 | 286,52 | 288,55 | 276,00 | 285,20 | -0,54% | 22,00 |
| 24.01.2025 | 289,08 | 289,08 | 285,85 | 286,75 | -0,75% | 20,00 |
| 23.01.2025 | 289,60 | 289,65 | 286,10 | 288,92 | -0,26% | 10,00 |
| 22.01.2025 | 284,30 | 290,17 | 284,30 | 289,67 | 1,67% | - |
| 21.01.2025 | 280,77 | 285,88 | 280,58 | 284,92 | 1,48% | - |
| 20.01.2025 | 281,80 | 283,13 | 280,48 | 280,77 | -0,92% | 1,00 |
| 17.01.2025 | 281,58 | 290,50 | 277,00 | 283,38 | 0,53% | - |
| 16.01.2025 | 282,17 | 284,80 | 281,00 | 281,88 | -0,27% | 20,00 |
| 15.01.2025 | 280,38 | 287,15 | 278,13 | 282,65 | 1,58% | 2,00 |
| 14.01.2025 | 278,05 | 281,67 | 276,88 | 278,25 | -0,19% | - |
| 13.01.2025 | 277,80 | 281,33 | 274,45 | 278,77 | 0,26% | 10,00 |
| 10.01.2025 | 286,85 | 287,83 | 277,83 | 278,05 | -3,09% | 104,00 |
| 09.01.2025 | 281,83 | 287,35 | 281,83 | 286,92 | -0,08% | - |
| 08.01.2025 | 281,13 | 289,70 | 281,13 | 287,15 | 2,13% | 200,00 |
| 07.01.2025 | 281,58 | 283,98 | 279,35 | 281,17 | -0,10% | 62,00 |
| 06.01.2025 | 285,55 | 286,73 | 280,23 | 281,45 | -1,41% | 10,00 |
| 03.01.2025 | 285,85 | 288,80 | 284,20 | 285,48 | -0,04% | 5,00 |
| 02.01.2025 | 284,70 | 289,25 | 284,35 | 285,58 | 1,53% | 6,00 |
| 30.12.2024 | 285,83 | 285,83 | 280,85 | 281,27 | -0,81% | - |
| 27.12.2024 | 287,95 | 288,60 | 282,42 | 283,58 | -0,83% | - |
| 23.12.2024 | 284,80 | 289,17 | 282,95 | 285,95 | 0,42% | 10,00 |
| 20.12.2024 | 285,15 | 287,63 | 277,63 | 284,75 | -0,13% | 6,00 |
| 19.12.2024 | 282,88 | 286,67 | 280,52 | 285,13 | 0,12% | 15,00 |
| 18.12.2024 | 288,65 | 289,63 | 279,45 | 284,77 | -1,43% | - |
| 17.12.2024 | 290,00 | 290,63 | 285,20 | 288,90 | -0,36% | 100,00 |
| 16.12.2024 | 290,58 | 292,63 | 288,35 | 289,95 | 0,12% | - |
| 13.12.2024 | 293,45 | 297,38 | 288,45 | 289,60 | -1,31% | 2,00 |
| 12.12.2024 | 292,95 | 296,08 | 290,33 | 293,45 | 0,05% | - |
| 11.12.2024 | 288,80 | 295,90 | 288,60 | 293,30 | 1,56% | 3,00 |
| 10.12.2024 | 291,98 | 293,65 | 288,35 | 288,80 | -1,09% | 36,00 |
| 09.12.2024 | 291,00 | 294,52 | 288,65 | 291,98 | 1,54% | 13,00 |
| 06.12.2024 | 289,50 | 293,05 | 287,50 | 287,55 | -0,67% | 5,00 |
| 05.12.2024 | 288,95 | 290,88 | 284,67 | 289,50 | 0,20% | 3,00 |
| 04.12.2024 | 285,50 | 290,55 | 284,80 | 288,92 | 1,39% | 8,00 |
| 03.12.2024 | 283,33 | 287,08 | 278,77 | 284,95 | 0,56% | 10,00 |
| 02.12.2024 | 276,20 | 284,13 | 276,20 | 283,35 | 2,58% | 25,00 |
| 29.11.2024 | 273,75 | 277,35 | 272,98 | 276,23 | 0,90% | - |
| 28.11.2024 | 275,23 | 276,63 | 273,33 | 273,75 | -0,54% | - |
| 27.11.2024 | 278,13 | 285,58 | 273,95 | 275,23 | -0,06% | 133,00 |
| 26.11.2024 | 305,00 | 306,88 | 275,40 | 275,40 | -9,70% | 28,00 |
| 25.11.2024 | 308,15 | 314,00 | 303,35 | 304,98 | -1,01% | 3,00 |
| 22.11.2024 | 301,15 | 309,15 | 299,95 | 308,10 | 2,34% | 6,00 |
| 21.11.2024 | 291,90 | 302,90 | 290,20 | 301,05 | 3,05% | 10,00 |
| 20.11.2024 | 287,38 | 292,63 | 287,38 | 292,15 | 1,66% | 16,00 |
| 19.11.2024 | 285,48 | 289,30 | 282,10 | 287,38 | 0,66% | 5,00 |
| 18.11.2024 | 283,77 | 286,05 | 280,98 | 285,50 | 0,47% | 56,00 |
| 15.11.2024 | 291,25 | 291,25 | 281,60 | 284,17 | -2,43% | 142,00 |
| 14.11.2024 | 296,40 | 298,35 | 290,92 | 291,25 | -1,82% | 6,00 |
| 13.11.2024 | 291,52 | 298,75 | 290,05 | 296,65 | 1,68% | 7,00 |
| 12.11.2024 | 294,58 | 296,15 | 287,20 | 291,75 | -0,95% | 19,00 |
| 11.11.2024 | 285,10 | 295,33 | 285,10 | 294,55 | 3,26% | 51,00 |
| 08.11.2024 | 283,17 | 286,23 | 282,42 | 285,25 | 0,76% | 36,00 |
| 07.11.2024 | 280,70 | 284,98 | 278,20 | 283,10 | 0,86% | 140,00 |