286,950€
-0,07%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 281,83 | 287,30 | 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 |
| 06.11.2024 | 271,23 | 285,30 | 271,23 | 280,70 | 4,70% | 18,00 |
| 05.11.2024 | 264,27 | 268,27 | 263,73 | 268,10 | 1,45% | 25,00 |
| 04.11.2024 | 265,00 | 266,13 | 261,38 | 264,27 | 0,64% | 5,00 |
| 01.11.2024 | 259,38 | 266,45 | 259,08 | 262,60 | 1,24% | - |
| 31.10.2024 | 263,95 | 265,27 | 258,90 | 259,38 | -1,73% | 12,00 |
| 30.10.2024 | 267,75 | 268,45 | 263,90 | 263,95 | -1,40% | 4,00 |
| 29.10.2024 | 266,80 | 268,38 | 264,63 | 267,70 | 0,34% | - |
| 28.10.2024 | 265,20 | 267,52 | 264,77 | 266,80 | 0,70% | 55,00 |
| 25.10.2024 | 263,23 | 266,83 | 263,23 | 264,95 | 0,65% | - |
| 24.10.2024 | 265,52 | 267,40 | 263,23 | 263,25 | -0,87% | 4,00 |
| 23.10.2024 | 267,17 | 267,42 | 263,38 | 265,55 | -0,66% | - |
| 22.10.2024 | 267,98 | 268,98 | 263,88 | 267,33 | -0,15% | - |
| 21.10.2024 | 269,42 | 270,90 | 267,13 | 267,73 | -0,62% | 15,00 |
| 18.10.2024 | 268,35 | 270,73 | 266,20 | 269,40 | 0,39% | 8,00 |
| 17.10.2024 | 265,90 | 270,90 | 265,52 | 268,35 | 0,92% | - |
| 16.10.2024 | 262,80 | 266,48 | 261,60 | 265,90 | 1,19% | 25,00 |
| 15.10.2024 | 260,90 | 263,98 | 260,77 | 262,77 | 0,72% | 20,00 |
| 14.10.2024 | 256,50 | 262,70 | 255,95 | 260,90 | 1,71% | 14,00 |
| 11.10.2024 | 253,95 | 258,15 | 252,70 | 256,52 | 1,02% | - |
| 10.10.2024 | 253,10 | 254,20 | 251,05 | 253,93 | 0,35% | 10,00 |
| 09.10.2024 | 250,50 | 253,80 | 249,35 | 253,05 | 0,82% | 48,00 |
| 08.10.2024 | 243,52 | 251,75 | 241,90 | 251,00 | 3,11% | 40,00 |
| 07.10.2024 | 246,90 | 247,15 | 242,58 | 243,43 | -1,95% | 1,00 |
| 04.10.2024 | 243,52 | 249,05 | 243,35 | 248,27 | 1,94% | 3,00 |
| 03.10.2024 | 244,63 | 245,45 | 242,35 | 243,55 | -0,91% | 20,00 |
| 02.10.2024 | 241,68 | 246,18 | 239,65 | 245,77 | 1,72% | 30,00 |
| 01.10.2024 | 247,40 | 248,93 | 240,88 | 241,63 | -2,61% | 20,00 |
| 30.09.2024 | 243,43 | 248,15 | 242,38 | 248,10 | 1,72% | - |
| 27.09.2024 | 244,58 | 245,25 | 242,70 | 243,90 | -0,26% | - |
| 26.09.2024 | 240,68 | 244,65 | 240,45 | 244,52 | 1,87% | 2,00 |
| 25.09.2024 | 241,20 | 242,25 | 238,83 | 240,02 | -0,38% | - |
| 24.09.2024 | 241,63 | 242,50 | 238,98 | 240,95 | -0,33% | - |
| 23.09.2024 | 239,23 | 242,13 | 239,23 | 241,75 | 0,89% | - |
| 20.09.2024 | 241,70 | 244,27 | 239,13 | 239,63 | -0,84% | - |
| 19.09.2024 | 237,58 | 244,43 | 237,58 | 241,65 | 1,57% | 83,00 |
| 18.09.2024 | 240,20 | 240,75 | 237,15 | 237,93 | -0,89% | 55,00 |
| 17.09.2024 | 240,50 | 242,93 | 239,48 | 240,05 | -0,24% | 1,00 |
| 16.09.2024 | 238,52 | 241,60 | 235,45 | 240,63 | 0,85% | 2,00 |
| 13.09.2024 | 234,08 | 238,73 | 232,48 | 238,60 | 2,13% | 6,00 |
| 12.09.2024 | 235,60 | 236,35 | 232,60 | 233,63 | -0,84% | 3,00 |
| 11.09.2024 | 233,88 | 235,63 | 228,88 | 235,60 | 0,73% | - |
| 10.09.2024 | 231,73 | 234,73 | 228,80 | 233,90 | 1,03% | - |
| 09.09.2024 | 224,50 | 231,90 | 224,50 | 231,52 | 2,90% | 10,00 |
| 06.09.2024 | 226,60 | 230,45 | 223,27 | 225,00 | -0,72% | - |
| 05.09.2024 | 230,83 | 231,55 | 225,10 | 226,63 | -1,84% | 21,00 |
| 04.09.2024 | 233,48 | 233,68 | 230,73 | 230,88 | -1,07% | - |
| 03.09.2024 | 233,55 | 242,20 | 232,65 | 233,38 | -0,07% | 123,00 |
| 02.09.2024 | 233,63 | 234,15 | 232,30 | 233,55 | 0,30% | 4,00 |
| 30.08.2024 | 245,55 | 248,85 | 232,80 | 232,85 | -5,16% | 18,00 |
| 29.08.2024 | 229,63 | 246,88 | 227,40 | 245,52 | 6,91% | 27,00 |
| 28.08.2024 | 229,80 | 231,35 | 227,43 | 229,65 | -0,07% | - |
| 27.08.2024 | 230,35 | 231,45 | 228,60 | 229,80 | -0,03% | 1,00 |
| 26.08.2024 | 228,10 | 231,90 | 227,55 | 229,88 | 0,80% | 68,00 |
| 23.08.2024 | 224,98 | 228,77 | 224,98 | 228,05 | 1,36% | - |
| 22.08.2024 | 225,02 | 227,93 | 224,75 | 225,00 | -0,03% | - |
| 21.08.2024 | 224,77 | 227,08 | 224,68 | 225,08 | 0,07% | - |
| 20.08.2024 | 226,52 | 227,52 | 224,85 | 224,93 | -0,68% | - |
| 19.08.2024 | 225,05 | 226,80 | 221,20 | 226,48 | 0,69% | - |
| 16.08.2024 | 223,77 | 226,58 | 222,90 | 224,93 | 0,16% | - |