228,575€
1,29%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 226,95 | 228,88 | 224,48 | 228,77 | 1,37% | 58,00 |
| 15.01.2026 | 224,38 | 227,25 | 223,98 | 225,68 | 0,65% | 42,00 |
| 14.01.2026 | 232,00 | 232,65 | 223,10 | 224,23 | -3,19% | 8,00 |
| 13.01.2026 | 238,25 | 239,55 | 229,25 | 231,63 | -2,61% | 44,00 |
| 12.01.2026 | 235,90 | 239,10 | 234,02 | 237,83 | 0,17% | 41,00 |
| 09.01.2026 | 237,63 | 238,95 | 235,50 | 237,43 | -0,09% | - |
| 08.01.2026 | 251,50 | 251,52 | 235,25 | 237,65 | -5,40% | 5,00 |
| 07.01.2026 | 251,55 | 253,83 | 249,55 | 251,23 | 0,16% | 1,00 |
| 06.01.2026 | 246,23 | 251,08 | 245,60 | 250,83 | 1,73% | 3,00 |
| 05.01.2026 | 245,50 | 250,27 | 244,68 | 246,55 | 0,88% | - |
| 02.01.2026 | 255,63 | 255,63 | 241,13 | 244,40 | -4,60% | 6,00 |
| 30.12.2025 | 256,02 | 256,20 | 255,30 | 256,17 | -0,13% | - |
| 29.12.2025 | 255,88 | 257,10 | 253,70 | 256,50 | 1,84% | - |
| 23.12.2025 | 255,05 | 255,40 | 250,90 | 251,88 | -1,17% | 1,00 |
| 22.12.2025 | 256,45 | 258,33 | 254,63 | 254,85 | -0,73% | - |
| 19.12.2025 | 253,65 | 257,27 | 253,65 | 256,73 | 0,47% | - |
| 18.12.2025 | 251,40 | 255,88 | 248,58 | 255,52 | 2,62% | - |
| 17.12.2025 | 250,90 | 253,90 | 248,90 | 249,00 | -0,15% | - |
| 16.12.2025 | 250,20 | 251,10 | 248,00 | 249,38 | 0,09% | 3,00 |
| 15.12.2025 | 254,43 | 255,93 | 248,85 | 249,15 | -1,75% | 14,00 |
| 12.12.2025 | 256,90 | 257,83 | 252,48 | 253,60 | -1,32% | 1,00 |
| 11.12.2025 | 256,60 | 259,63 | 253,50 | 257,00 | -1,06% | 1,00 |
| 10.12.2025 | 258,70 | 259,75 | 255,48 | 259,75 | 0,55% | 8,00 |
| 09.12.2025 | 258,55 | 261,05 | 257,67 | 258,33 | 0,20% | - |
| 08.12.2025 | 263,45 | 265,27 | 256,63 | 257,80 | -2,23% | - |
| 05.12.2025 | 263,33 | 264,15 | 261,58 | 263,67 | 0,83% | 1,00 |
| 04.12.2025 | 263,20 | 265,08 | 260,73 | 261,50 | -0,82% | 5,00 |
| 03.12.2025 | 267,20 | 268,05 | 261,75 | 263,65 | -1,36% | 6,00 |
| 02.12.2025 | 263,65 | 267,58 | 261,77 | 267,27 | 1,77% | 4,00 |
| 01.12.2025 | 261,38 | 264,48 | 257,92 | 262,63 | 0,39% | 4,00 |
| 28.11.2025 | 259,88 | 262,40 | 258,88 | 261,60 | 0,70% | - |
| 27.11.2025 | 259,60 | 260,42 | 259,60 | 259,77 | 0,30% | 25,00 |
| 26.11.2025 | 268,90 | 276,42 | 258,08 | 259,00 | 1,51% | 11,00 |
| 25.11.2025 | 251,65 | 257,17 | 248,52 | 255,15 | 1,45% | 9,00 |
| 24.11.2025 | 253,02 | 254,90 | 251,00 | 251,50 | -0,82% | 3,00 |
| 21.11.2025 | 253,60 | 254,70 | 246,58 | 253,58 | 1,86% | 2,00 |
| 20.11.2025 | 251,45 | 257,60 | 248,50 | 248,95 | -1,81% | 2,00 |
| 19.11.2025 | 251,60 | 254,38 | 251,02 | 253,55 | 0,53% | 1,00 |
| 18.11.2025 | 252,05 | 254,05 | 249,40 | 252,23 | 0,06% | - |
| 17.11.2025 | 258,33 | 260,33 | 251,10 | 252,08 | -2,30% | 2,00 |
| 14.11.2025 | 255,15 | 259,25 | 251,80 | 258,00 | 0,90% | - |
| 13.11.2025 | 261,58 | 261,58 | 254,83 | 255,70 | -2,00% | 2,00 |
| 12.11.2025 | 260,73 | 262,23 | 258,98 | 260,92 | 0,23% | 2,00 |
| 11.11.2025 | 257,83 | 260,75 | 256,13 | 260,33 | 0,55% | 14,00 |
| 10.11.2025 | 258,23 | 260,42 | 253,83 | 258,90 | 1,11% | - |
| 07.11.2025 | 255,35 | 257,25 | 252,58 | 256,05 | -0,38% | 12,00 |
| 06.11.2025 | 261,92 | 261,92 | 254,58 | 257,02 | -1,80% | 45,00 |
| 05.11.2025 | 263,63 | 263,63 | 260,80 | 261,73 | -0,30% | 12,00 |
| 04.11.2025 | 263,00 | 264,88 | 259,85 | 262,50 | -0,48% | 15,00 |
| 03.11.2025 | 259,48 | 264,67 | 259,48 | 263,77 | 0,72% | 42,00 |
| 31.10.2025 | 257,55 | 262,52 | 257,55 | 261,90 | 0,64% | 1,00 |
| 30.10.2025 | 257,20 | 262,40 | 255,50 | 260,23 | 1,54% | 80,00 |
| 29.10.2025 | 266,98 | 268,98 | 255,48 | 256,27 | -3,62% | 3,00 |
| 28.10.2025 | 269,33 | 270,17 | 265,80 | 265,90 | -1,29% | - |
| 27.10.2025 | 269,02 | 272,05 | 267,50 | 269,38 | 0,04% | - |
| 24.10.2025 | 266,83 | 270,55 | 266,45 | 269,27 | 1,32% | 11,00 |
| 23.10.2025 | 265,55 | 267,05 | 261,77 | 265,77 | 0,16% | 26,00 |
| 22.10.2025 | 267,70 | 268,25 | 262,77 | 265,35 | -0,91% | - |
| 21.10.2025 | 264,58 | 268,38 | 263,95 | 267,77 | 1,23% | - |
| 20.10.2025 | 260,45 | 264,60 | 260,35 | 264,52 | 1,53% | - |
| 17.10.2025 | 254,20 | 261,58 | 252,08 | 260,55 | 1,55% | 370,00 |
| 16.10.2025 | 261,70 | 264,27 | 255,55 | 256,58 | -1,99% | 38,00 |
| 15.10.2025 | 264,13 | 266,65 | 260,45 | 261,77 | -0,72% | 2,00 |
| 14.10.2025 | 266,20 | 266,20 | 261,95 | 263,67 | -0,98% | 1,00 |
| 13.10.2025 | 261,20 | 267,10 | 261,20 | 266,27 | 1,80% | 4,00 |
| 10.10.2025 | 268,33 | 270,17 | 261,33 | 261,58 | -2,52% | - |
| 09.10.2025 | 267,75 | 270,70 | 263,73 | 268,35 | -0,05% | 77,00 |
| 08.10.2025 | 269,35 | 271,25 | 266,35 | 268,48 | -0,30% | 27,00 |
| 07.10.2025 | 276,17 | 278,67 | 267,10 | 269,27 | -2,46% | 590,00 |
| 06.10.2025 | 271,63 | 278,63 | 271,63 | 276,08 | 1,77% | 53,00 |
| 03.10.2025 | 273,92 | 275,20 | 271,25 | 271,27 | -1,00% | 1,00 |
| 02.10.2025 | 269,02 | 274,33 | 267,77 | 274,02 | 2,58% | 3,00 |
| 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% | - |