179,720€
-1,26%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 181,95 | 182,64 | 176,11 | 179,03 | -1,64% | 6,00 |
| 28.09.2026 | 183,83 | 186,58 | 178,07 | 182,01 | -1,16% | 71,00 |
| 25.09.2026 | 186,42 | 188,06 | 183,83 | 184,15 | -0,88% | - |
| 24.09.2026 | 190,75 | 192,09 | 185,49 | 185,79 | -2,42% | 20,00 |
| 23.09.2026 | 192,04 | 193,93 | 189,70 | 190,40 | -0,58% | - |
| 22.09.2026 | 190,92 | 195,11 | 188,34 | 191,51 | 0,34% | 3,00 |
| 21.09.2026 | 190,10 | 191,74 | 185,70 | 190,87 | 0,33% | 2,00 |
| 18.09.2026 | 190,73 | 193,66 | 188,38 | 190,25 | 0,00% | 21,00 |
| 17.09.2026 | 190,95 | 194,81 | 188,28 | 190,25 | -0,82% | - |
| 16.09.2026 | 197,23 | 197,82 | 191,10 | 191,83 | -2,84% | 50,00 |
| 15.09.2026 | 196,44 | 201,35 | 192,85 | 197,43 | -0,27% | - |
| 14.09.2026 | 184,65 | 199,31 | 183,47 | 197,97 | 7,76% | 412,00 |
| 11.09.2026 | 181,08 | 184,63 | 180,74 | 183,72 | 1,40% | - |
| 10.09.2026 | 178,44 | 183,96 | 177,22 | 181,19 | 1,74% | 50,00 |
| 09.09.2026 | 183,07 | 186,20 | 177,31 | 178,09 | -2,45% | 7,00 |
| 08.09.2026 | 191,75 | 191,75 | 179,29 | 182,57 | -5,03% | 190,00 |
| 07.09.2026 | 187,67 | 194,50 | 187,67 | 192,24 | 2,46% | 245,00 |
| 04.09.2026 | 203,25 | 205,85 | 186,18 | 187,62 | -8,43% | 74,00 |
| 03.09.2026 | 208,80 | 215,52 | 203,05 | 204,90 | -1,76% | 127,00 |
| 02.09.2026 | 214,25 | 215,77 | 208,05 | 208,58 | -2,61% | 10,00 |
| 01.09.2026 | 222,30 | 223,27 | 214,18 | 214,18 | -4,09% | - |
| 31.08.2026 | 224,52 | 226,30 | 221,77 | 223,30 | -0,51% | 117,00 |
| 28.08.2026 | 224,13 | 225,98 | 217,40 | 224,45 | -3,45% | 53,00 |
| 27.08.2026 | 224,83 | 233,27 | 220,48 | 232,48 | 5,83% | 161,00 |
| 26.08.2026 | 213,75 | 220,15 | 209,88 | 219,68 | 2,60% | 1,00 |
| 25.08.2026 | 218,98 | 219,13 | 213,98 | 214,10 | -2,10% | 1,00 |
| 24.08.2026 | 217,95 | 220,40 | 214,83 | 218,70 | 0,52% | - |
| 21.08.2026 | 216,63 | 218,93 | 211,55 | 217,58 | 0,61% | 1,00 |
| 20.08.2026 | 216,02 | 219,05 | 213,98 | 216,25 | 0,79% | - |
| 19.08.2026 | 214,08 | 221,02 | 209,83 | 214,55 | -0,26% | - |
| 18.08.2026 | 209,70 | 217,95 | 207,15 | 215,10 | 2,99% | - |
| 17.08.2026 | 218,38 | 219,38 | 208,80 | 208,85 | -4,01% | - |
| 14.08.2026 | 222,93 | 225,13 | 216,98 | 217,58 | -3,06% | 3,00 |
| 13.08.2026 | 215,40 | 224,98 | 210,80 | 224,45 | 3,98% | 40,00 |
| 12.08.2026 | 218,10 | 218,90 | 211,55 | 215,85 | -1,01% | 12,00 |
| 11.08.2026 | 220,93 | 222,60 | 216,50 | 218,05 | -1,79% | 1,00 |
| 10.08.2026 | 216,35 | 222,88 | 214,00 | 222,02 | 3,00% | 117,00 |
| 07.08.2026 | 211,25 | 218,80 | 209,23 | 215,55 | 3,05% | - |
| 06.08.2026 | 205,50 | 209,20 | 202,68 | 209,18 | 0,75% | - |
| 05.08.2026 | 206,08 | 208,85 | 203,63 | 207,63 | 0,84% | 11,00 |
| 04.08.2026 | 205,02 | 206,15 | 199,46 | 205,90 | 0,43% | 73,00 |
| 03.08.2026 | 204,73 | 211,55 | 203,30 | 205,02 | 1,17% | 59,00 |
| 31.07.2026 | 203,40 | 204,60 | 198,53 | 202,65 | -0,21% | 10,00 |
| 30.07.2026 | 214,33 | 215,33 | 201,38 | 203,08 | -5,19% | 15,00 |
| 29.07.2026 | 209,80 | 218,05 | 204,88 | 214,20 | 2,83% | 21,00 |
| 28.07.2026 | 198,01 | 213,38 | 197,23 | 208,30 | 4,87% | 54,00 |
| 27.07.2026 | 184,09 | 200,25 | 184,01 | 198,63 | 7,87% | 10,00 |
| 24.07.2026 | 179,21 | 188,26 | 179,21 | 184,14 | 2,27% | 22,00 |
| 23.07.2026 | 178,32 | 181,86 | 177,22 | 180,05 | 1,26% | 1,00 |
| 22.07.2026 | 184,32 | 187,26 | 177,18 | 177,81 | -4,07% | 13,00 |
| 21.07.2026 | 192,49 | 193,18 | 184,97 | 185,36 | -2,73% | 36,00 |
| 20.07.2026 | 190,15 | 191,81 | 185,96 | 190,57 | -0,13% | - |
| 17.07.2026 | 187,86 | 193,81 | 184,26 | 190,81 | 0,43% | - |
| 16.07.2026 | 182,53 | 191,07 | 181,69 | 189,99 | 4,53% | 47,00 |
| 15.07.2026 | 181,46 | 185,93 | 179,84 | 181,75 | 0,70% | 10,00 |
| 14.07.2026 | 186,47 | 187,40 | 175,52 | 180,48 | -3,16% | 5,00 |
| 13.07.2026 | 182,59 | 187,56 | 182,48 | 186,36 | 2,20% | 16,00 |
| 10.07.2026 | 183,51 | 186,42 | 180,98 | 182,34 | 0,02% | 8,00 |
| 09.07.2026 | 180,40 | 182,42 | 173,75 | 182,31 | 0,29% | 30,00 |
| 08.07.2026 | 186,10 | 187,11 | 181,08 | 181,78 | -2,34% | 1,00 |
| 07.07.2026 | 182,69 | 188,33 | 179,80 | 186,14 | 2,68% | 10,00 |
| 06.07.2026 | 181,19 | 184,49 | 177,20 | 181,29 | -1,26% | 14,00 |
| 03.07.2026 | 181,46 | 184,77 | 181,33 | 183,61 | 0,92% | 1,00 |
| 02.07.2026 | 176,51 | 183,55 | 173,41 | 181,93 | 3,64% | - |
| 01.07.2026 | 170,23 | 179,72 | 169,62 | 175,54 | 3,05% | 54,00 |
| 30.06.2026 | 171,95 | 173,55 | 168,25 | 170,35 | -0,36% | 8,00 |
| 29.06.2026 | 175,27 | 178,29 | 170,78 | 170,96 | -0,69% | 63,00 |
| 26.06.2026 | 167,30 | 172,35 | 165,22 | 172,14 | 2,92% | 25,00 |
| 25.06.2026 | 168,20 | 171,91 | 166,53 | 167,25 | -1,61% | 37,00 |
| 24.06.2026 | 166,16 | 172,41 | 165,21 | 169,98 | 2,74% | 35,00 |
| 23.06.2026 | 164,50 | 169,57 | 162,63 | 165,45 | 0,52% | 16,00 |
| 22.06.2026 | 169,40 | 171,45 | 162,31 | 164,60 | -2,33% | 159,00 |
| 19.06.2026 | 168,81 | 170,66 | 168,01 | 168,53 | 0,99% | - |
| 18.06.2026 | 169,07 | 172,33 | 166,80 | 166,87 | -0,86% | 56,00 |
| 17.06.2026 | 174,39 | 175,53 | 168,30 | 168,32 | -2,90% | 22,00 |
| 16.06.2026 | 170,62 | 175,86 | 170,62 | 173,35 | 1,56% | 87,00 |
| 15.06.2026 | 172,63 | 174,59 | 168,96 | 170,69 | 0,09% | 112,00 |
| 12.06.2026 | 179,25 | 180,62 | 168,12 | 170,54 | -5,76% | 86,00 |
| 11.06.2026 | 191,71 | 194,19 | 180,57 | 180,96 | -5,77% | 37,00 |
| 10.06.2026 | 195,75 | 195,79 | 188,79 | 192,05 | -1,16% | - |
| 09.06.2026 | 195,14 | 196,95 | 191,36 | 194,31 | -0,36% | 42,00 |
| 08.06.2026 | 201,05 | 201,98 | 194,51 | 195,01 | -2,43% | 4,00 |
| 05.06.2026 | 201,25 | 204,08 | 198,97 | 199,88 | -0,18% | 258,00 |
| 04.06.2026 | 198,25 | 204,55 | 196,62 | 200,24 | 1,40% | 3,00 |
| 03.06.2026 | 202,77 | 205,48 | 196,86 | 197,48 | -3,05% | 31,00 |
| 02.06.2026 | 212,05 | 212,33 | 202,58 | 203,70 | -4,39% | 1,00 |
| 01.06.2026 | 200,63 | 215,55 | 197,60 | 213,05 | 8,04% | 308,00 |
| 29.05.2026 | 193,93 | 200,24 | 186,50 | 197,20 | -4,45% | 78,00 |
| 28.05.2026 | 203,85 | 209,52 | 199,07 | 206,38 | 0,68% | - |
| 27.05.2026 | 205,40 | 208,70 | 201,58 | 204,98 | 0,09% | 15,00 |
| 26.05.2026 | 208,20 | 211,20 | 201,68 | 204,80 | -2,22% | 45,00 |
| 25.05.2026 | 206,93 | 210,55 | 206,93 | 209,45 | 0,73% | - |
| 22.05.2026 | 206,75 | 212,55 | 205,60 | 207,93 | 1,28% | - |
| 21.05.2026 | 209,58 | 210,10 | 202,88 | 205,30 | -1,96% | 1,00 |
| 20.05.2026 | 209,88 | 211,80 | 201,15 | 209,40 | -0,57% | 14,00 |
| 19.05.2026 | 208,95 | 216,25 | 208,35 | 210,60 | 1,02% | 10,00 |
| 18.05.2026 | 203,40 | 209,25 | 201,70 | 208,48 | 2,39% | 65,00 |
| 15.05.2026 | 201,49 | 204,93 | 198,28 | 203,60 | 2,01% | 188,00 |
| 14.05.2026 | 197,29 | 202,05 | 194,71 | 199,58 | 1,01% | 15,00 |
| 13.05.2026 | 199,76 | 202,43 | 192,34 | 197,58 | -0,99% | 96,00 |