269,300€
0,81%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 269,02 | 269,75 | 268,27 | 269,25 | 0,80% | - |
| 01.10.2025 | 268,52 | 272,75 | 265,80 | 267,13 | -0,89% | 221,00 |
| 30.09.2025 | 274,63 | 275,10 | 268,33 | 269,52 | -1,71% | 9,00 |
| 29.09.2025 | 276,02 | 277,75 | 273,65 | 274,23 | -0,63% | 19,00 |
| 26.09.2025 | 274,48 | 276,08 | 273,42 | 275,98 | 0,59% | 1,00 |
| 25.09.2025 | 275,27 | 277,30 | 273,35 | 274,35 | -0,93% | 1,00 |
| 24.09.2025 | 274,98 | 278,15 | 274,60 | 276,92 | 0,91% | 1,00 |
| 23.09.2025 | 274,88 | 275,63 | 273,05 | 274,42 | -0,13% | 9,00 |
| 22.09.2025 | 274,73 | 276,80 | 270,63 | 274,77 | 0,35% | 25,00 |
| 19.09.2025 | 274,08 | 277,92 | 272,83 | 273,83 | -0,30% | - |
| 18.09.2025 | 271,50 | 277,48 | 270,98 | 274,65 | 1,94% | 1,00 |
| 17.09.2025 | 266,83 | 272,27 | 266,77 | 269,42 | 0,47% | 19,00 |
| 16.09.2025 | 273,02 | 273,23 | 266,88 | 268,17 | -1,51% | 46,00 |
| 15.09.2025 | 271,92 | 273,15 | 270,15 | 272,27 | 0,22% | 48,00 |
| 12.09.2025 | 276,90 | 277,73 | 271,58 | 271,67 | -1,91% | 40,00 |
| 11.09.2025 | 276,92 | 278,80 | 275,45 | 276,98 | -0,02% | 3,00 |
| 10.09.2025 | 277,65 | 279,08 | 274,52 | 277,02 | -0,25% | - |
| 09.09.2025 | 276,98 | 279,08 | 275,42 | 277,73 | 0,03% | 1,00 |
| 08.09.2025 | 279,13 | 280,30 | 276,27 | 277,65 | -0,26% | 2,00 |
| 05.09.2025 | 274,67 | 278,95 | 272,17 | 278,38 | 1,38% | 2,00 |
| 04.09.2025 | 271,52 | 274,63 | 268,90 | 274,58 | 0,99% | 15,00 |
| 03.09.2025 | 274,33 | 278,50 | 269,48 | 271,88 | -0,87% | 2,00 |
| 02.09.2025 | 269,15 | 274,38 | 266,33 | 274,25 | 1,84% | 49,00 |
| 01.09.2025 | 267,98 | 269,40 | 267,25 | 269,30 | 0,13% | 2,00 |
| 29.08.2025 | 271,75 | 279,75 | 262,58 | 268,95 | 8,56% | 129,00 |
| 28.08.2025 | 245,70 | 251,95 | 244,90 | 247,75 | 0,76% | - |
| 27.08.2025 | 244,73 | 246,43 | 243,15 | 245,88 | 1,38% | - |
| 26.08.2025 | 245,58 | 246,15 | 242,10 | 242,52 | -1,39% | 20,00 |
| 25.08.2025 | 247,05 | 249,05 | 244,10 | 245,95 | -0,63% | - |
| 22.08.2025 | 245,95 | 249,30 | 245,68 | 247,50 | 0,45% | - |
| 21.08.2025 | 246,35 | 248,35 | 245,40 | 246,40 | -0,54% | 5,00 |
| 20.08.2025 | 248,35 | 248,95 | 245,90 | 247,75 | -0,26% | 313,00 |
| 19.08.2025 | 247,75 | 252,20 | 247,15 | 248,40 | 0,02% | 235,00 |
| 18.08.2025 | 245,05 | 248,80 | 244,35 | 248,35 | 1,26% | - |
| 15.08.2025 | 243,63 | 246,58 | 242,27 | 245,25 | 0,59% | - |
| 14.08.2025 | 245,20 | 246,48 | 242,70 | 243,80 | -0,59% | 36,00 |
| 13.08.2025 | 242,25 | 245,50 | 239,70 | 245,25 | 1,24% | 13,00 |
| 12.08.2025 | 244,80 | 246,88 | 240,55 | 242,25 | -1,15% | 3,00 |
| 11.08.2025 | 249,60 | 251,50 | 243,75 | 245,08 | -1,85% | - |
| 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% | - |