312,880$
0,98%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 313,01 | 314,51 | 311,15 | 312,88 | 0,98% | 952.992,00 |
| 23.10.2025 | 304,00 | 310,10 | 304,00 | 309,84 | 0,55% | 1.006.195,00 |
| 22.10.2025 | 309,82 | 311,28 | 305,12 | 308,15 | -0,78% | 1.443.719,00 |
| 21.10.2025 | 307,95 | 311,47 | 306,98 | 310,57 | 0,85% | 706.720,00 |
| 20.10.2025 | 305,00 | 308,08 | 304,32 | 307,95 | 1,41% | 834.100,00 |
| 17.10.2025 | 299,32 | 305,26 | 298,91 | 303,66 | 1,28% | 2.191.186,00 |
| 16.10.2025 | 307,76 | 308,91 | 298,80 | 299,82 | -1,72% | 1.065.329,00 |
| 15.10.2025 | 308,65 | 310,00 | 303,18 | 305,08 | -0,49% | 970.987,00 |
| 14.10.2025 | 304,58 | 308,46 | 303,11 | 306,59 | -0,45% | 1.316.797,00 |
| 13.10.2025 | 303,63 | 308,70 | 302,66 | 307,97 | 1,47% | 981.321,00 |
| 10.10.2025 | 309,08 | 312,29 | 302,43 | 303,50 | -2,20% | 1.443.513,00 |
| 09.10.2025 | 310,50 | 312,93 | 305,81 | 310,32 | -0,35% | 1.355.843,00 |
| 08.10.2025 | 315,00 | 315,82 | 309,16 | 311,41 | -0,88% | 1.404.548,00 |
| 07.10.2025 | 323,11 | 324,00 | 309,57 | 314,19 | -2,86% | 1.463.659,00 |
| 06.10.2025 | 322,00 | 326,20 | 320,13 | 323,43 | 0,79% | 1.534.640,00 |
| 02.10.2025 | 314,83 | 321,57 | 314,36 | 320,91 | 1,64% | 1.362.202,00 |
| 01.10.2025 | 318,79 | 320,54 | 311,63 | 315,73 | -0,61% | 1.745.753,00 |
| 30.09.2025 | 322,23 | 322,23 | 314,84 | 317,67 | -1,35% | 1.148.475,00 |
| 29.09.2025 | 325,00 | 326,11 | 320,94 | 322,03 | -0,26% | 1.109.367,00 |
| 26.09.2025 | 320,17 | 323,44 | 319,39 | 322,88 | 0,85% | 845.280,00 |
| 25.09.2025 | 322,47 | 322,97 | 319,16 | 320,17 | -1,04% | 1.056.850,00 |
| 24.09.2025 | 325,49 | 326,35 | 322,45 | 323,52 | -0,41% | 1.078.670,00 |
| 23.09.2025 | 323,45 | 325,16 | 322,01 | 324,86 | 0,14% | 1.116.032,00 |
| 22.09.2025 | 321,39 | 326,47 | 318,67 | 324,39 | 0,53% | 1.565.238,00 |
| 19.09.2025 | 325,03 | 326,54 | 320,85 | 322,67 | -0,11% | 3.354.118,00 |
| 18.09.2025 | 321,73 | 326,71 | 319,82 | 323,04 | 1,18% | 1.871.774,00 |
| 17.09.2025 | 319,56 | 322,68 | 317,40 | 319,28 | 0,24% | 1.541.717,00 |
| 16.09.2025 | 320,88 | 321,02 | 316,17 | 318,51 | -0,80% | 1.168.293,00 |
| 15.09.2025 | 318,71 | 321,47 | 318,51 | 321,07 | 0,63% | 987.659,00 |
| 12.09.2025 | 324,54 | 324,63 | 318,76 | 319,05 | -1,69% | 1.077.418,00 |
| 11.09.2025 | 325,24 | 326,50 | 323,14 | 324,52 | 0,22% | 1.479.695,00 |
| 10.09.2025 | 325,37 | 325,50 | 321,97 | 323,80 | -0,43% | 1.289.705,00 |
| 09.09.2025 | 326,69 | 326,87 | 323,17 | 325,19 | -0,49% | 1.270.638,00 |
| 08.09.2025 | 326,88 | 329,09 | 324,42 | 326,79 | 0,13% | 1.763.956,00 |
| 05.09.2025 | 322,64 | 326,85 | 320,48 | 326,37 | 2,01% | 1.630.843,00 |
| 04.09.2025 | 318,58 | 320,00 | 312,60 | 319,93 | 0,76% | 1.420.625,00 |
| 03.09.2025 | 320,30 | 324,37 | 314,38 | 317,51 | -0,52% | 1.938.280,00 |
| 02.09.2025 | 313,02 | 319,47 | 312,64 | 319,16 | 1,42% | 2.637.587,00 |
| 29.08.2025 | 318,00 | 326,45 | 307,26 | 314,70 | 9,09% | 4.904.604,00 |
| 28.08.2025 | 288,66 | 294,49 | 287,79 | 288,49 | 0,89% | 3.939.464,00 |
| 27.08.2025 | 283,46 | 286,57 | 283,20 | 285,95 | 1,24% | 1.370.960,00 |
| 26.08.2025 | 285,34 | 286,67 | 281,75 | 282,45 | -1,01% | 1.920.951,00 |
| 25.08.2025 | 290,39 | 291,23 | 284,30 | 285,34 | -1,68% | 1.147.430,00 |
| 22.08.2025 | 286,50 | 291,30 | 285,28 | 290,23 | 1,46% | 1.107.411,00 |
| 21.08.2025 | 286,53 | 287,42 | 285,17 | 286,06 | -0,89% | 1.130.862,00 |
| 20.08.2025 | 289,89 | 290,05 | 286,73 | 288,63 | -0,21% | 1.052.361,00 |
| 19.08.2025 | 290,38 | 294,19 | 289,17 | 289,24 | -0,14% | 1.159.822,00 |
| 18.08.2025 | 287,19 | 290,30 | 286,67 | 289,66 | 1,02% | 933.947,00 |
| 15.08.2025 | 285,06 | 288,53 | 284,25 | 286,73 | 1,05% | 1.143.067,00 |
| 14.08.2025 | 286,07 | 287,08 | 282,67 | 283,75 | -1,14% | 1.410.633,00 |
| 13.08.2025 | 284,72 | 287,09 | 280,85 | 287,01 | 1,41% | 1.913.373,00 |
| 12.08.2025 | 285,11 | 286,47 | 280,39 | 283,03 | -0,56% | 2.311.270,00 |
| 11.08.2025 | 290,67 | 292,23 | 282,96 | 284,62 | -2,08% | 2.164.314,00 |
| 08.08.2025 | 293,02 | 294,54 | 289,22 | 290,68 | -0,79% | 1.489.120,00 |
| 07.08.2025 | 305,75 | 306,18 | 288,93 | 292,99 | -3,99% | 1.363.854,00 |
| 06.08.2025 | 300,83 | 305,33 | 300,15 | 305,18 | 2,00% | 1.126.147,00 |
| 05.08.2025 | 303,90 | 304,25 | 298,86 | 299,20 | -1,09% | 807.990,00 |
| 04.08.2025 | 299,25 | 302,91 | 298,98 | 302,50 | 1,84% | 927.512,00 |
| 01.08.2025 | 301,26 | 301,51 | 294,98 | 297,02 | -2,01% | 1.286.712,00 |
| 31.07.2025 | 307,92 | 309,20 | 302,24 | 303,11 | -1,63% | 1.479.431,00 |
| 30.07.2025 | 306,08 | 309,81 | 305,48 | 308,14 | 0,50% | 929.178,00 |
| 29.07.2025 | 305,18 | 307,78 | 304,43 | 306,61 | 0,70% | 1.120.522,00 |
| 28.07.2025 | 304,58 | 306,11 | 303,22 | 304,47 | 0,39% | 714.329,00 |
| 25.07.2025 | 301,71 | 304,36 | 300,07 | 303,28 | 0,72% | 935.503,00 |
| 24.07.2025 | 301,01 | 302,29 | 299,04 | 301,10 | 0,04% | 1.284.783,00 |
| 23.07.2025 | 300,91 | 302,40 | 298,49 | 300,98 | 0,52% | 1.564.650,00 |
| 22.07.2025 | 296,45 | 300,60 | 295,58 | 299,43 | 1,45% | 1.197.530,00 |
| 21.07.2025 | 296,09 | 298,77 | 294,81 | 295,16 | -0,63% | 1.587.966,00 |
| 18.07.2025 | 293,71 | 297,70 | 292,30 | 297,03 | 1,67% | 2.412.535,00 |
| 17.07.2025 | 289,67 | 292,38 | 288,86 | 292,16 | 0,93% | 1.638.040,00 |
| 16.07.2025 | 289,79 | 290,93 | 286,52 | 289,47 | 0,18% | 1.343.333,00 |
| 15.07.2025 | 293,26 | 294,73 | 288,65 | 288,96 | -1,90% | 1.830.551,00 |
| 14.07.2025 | 298,37 | 298,37 | 286,69 | 294,55 | 5,05% | 3.731.655,00 |
| 11.07.2025 | 285,61 | 286,16 | 279,90 | 280,39 | -2,00% | 2.441.123,00 |
| 10.07.2025 | 300,00 | 300,48 | 281,65 | 286,11 | -6,89% | 4.695.973,00 |
| 09.07.2025 | 316,07 | 316,60 | 300,00 | 307,27 | -2,43% | 2.478.188,00 |
| 08.07.2025 | 317,21 | 319,13 | 314,71 | 314,91 | -0,13% | 1.444.225,00 |
| 07.07.2025 | 317,73 | 319,49 | 313,81 | 315,31 | -0,43% | 1.397.058,00 |
| 03.07.2025 | 312,18 | 318,25 | 310,34 | 316,66 | 2,04% | 836.362,00 |
| 02.07.2025 | 309,88 | 310,82 | 306,32 | 310,33 | -0,43% | 1.134.873,00 |
| 01.07.2025 | 308,41 | 312,51 | 306,15 | 311,67 | 0,68% | 1.973.248,00 |
| 30.06.2025 | 307,47 | 310,23 | 305,76 | 309,57 | 1,46% | 1.559.309,00 |
| 27.06.2025 | 307,47 | 309,84 | 304,86 | 305,13 | 0,07% | 1.674.196,00 |
| 26.06.2025 | 303,48 | 305,76 | 300,71 | 304,93 | 0,85% | 1.156.483,00 |
| 25.06.2025 | 304,38 | 305,00 | 302,02 | 302,37 | -0,60% | 1.225.666,00 |
| 24.06.2025 | 304,02 | 306,06 | 301,92 | 304,19 | 1,08% | 1.453.004,00 |
| 23.06.2025 | 297,82 | 301,18 | 293,49 | 300,95 | 1,26% | 1.822.371,00 |
| 20.06.2025 | 297,75 | 299,70 | 295,08 | 297,21 | 0,68% | 2.872.393,00 |
| 18.06.2025 | 296,85 | 297,57 | 293,76 | 295,19 | -0,56% | 1.110.810,00 |
| 17.06.2025 | 298,40 | 300,52 | 295,81 | 296,85 | -0,82% | 1.039.705,00 |
| 16.06.2025 | 293,35 | 299,39 | 292,90 | 299,30 | 2,44% | 1.383.342,00 |
| 13.06.2025 | 294,09 | 296,69 | 291,14 | 292,16 | -2,15% | 1.113.918,00 |
| 12.06.2025 | 296,92 | 299,67 | 296,11 | 298,57 | 0,61% | 996.353,00 |
| 11.06.2025 | 298,00 | 299,12 | 295,98 | 296,77 | -0,26% | 1.194.146,00 |
| 10.06.2025 | 298,41 | 298,52 | 295,97 | 297,54 | 0,11% | 896.523,00 |
| 09.06.2025 | 297,00 | 298,79 | 290,63 | 297,21 | -0,22% | 1.315.763,00 |
| 06.06.2025 | 300,17 | 300,18 | 297,41 | 297,86 | -0,12% | 931.370,00 |
| 05.06.2025 | 298,36 | 300,67 | 297,22 | 298,22 | -0,05% | 1.087.660,00 |
| 04.06.2025 | 299,10 | 301,43 | 298,04 | 298,36 | -0,39% | 1.020.987,00 |
| 03.06.2025 | 295,12 | 299,72 | 294,48 | 299,52 | 1,44% | 1.514.636,00 |