259,450€
0,18%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 260,45 | 260,75 | 259,15 | 259,77 | 0,31% | 137,00 |
| 26.11.2025 | 271,60 | 275,45 | 258,08 | 258,98 | 0,99% | 797,00 |
| 25.11.2025 | 251,25 | 257,17 | 248,58 | 256,42 | 1,94% | 270,00 |
| 24.11.2025 | 253,48 | 255,05 | 251,00 | 251,55 | -0,68% | 514,00 |
| 21.11.2025 | 249,00 | 254,70 | 246,58 | 253,27 | 1,59% | 274,00 |
| 20.11.2025 | 256,45 | 257,50 | 248,10 | 249,30 | -1,81% | 500,00 |
| 19.11.2025 | 251,88 | 254,60 | 251,33 | 253,90 | 0,35% | 287,00 |
| 18.11.2025 | 249,85 | 254,02 | 249,50 | 253,02 | 0,57% | 661,00 |
| 17.11.2025 | 259,27 | 260,33 | 250,65 | 251,60 | -2,55% | 373,00 |
| 14.11.2025 | 255,27 | 259,23 | 251,88 | 258,17 | 0,87% | 409,00 |
| 13.11.2025 | 261,33 | 261,42 | 254,83 | 255,95 | -1,70% | 51,00 |
| 12.11.2025 | 262,02 | 262,63 | 257,00 | 260,38 | 0,02% | 314,00 |
| 11.11.2025 | 258,20 | 260,77 | 256,13 | 260,33 | 0,76% | 22,00 |
| 10.11.2025 | 259,92 | 260,73 | 253,90 | 258,35 | 0,66% | 1.012,00 |
| 07.11.2025 | 256,30 | 257,23 | 252,50 | 256,65 | -0,10% | 1.089,00 |
| 06.11.2025 | 260,92 | 261,75 | 254,60 | 256,90 | -1,91% | 129,00 |
| 05.11.2025 | 262,02 | 263,23 | 260,45 | 261,90 | -0,13% | 121,00 |
| 04.11.2025 | 260,38 | 264,73 | 260,20 | 262,25 | -0,53% | 443,00 |
| 03.11.2025 | 261,75 | 264,58 | 260,17 | 263,65 | 0,59% | 278,00 |
| 31.10.2025 | 259,80 | 262,52 | 258,50 | 262,10 | 0,74% | 140,00 |
| 30.10.2025 | 255,83 | 261,95 | 255,52 | 260,17 | 1,56% | 400,00 |
| 29.10.2025 | 268,77 | 268,98 | 255,55 | 256,17 | -4,05% | 527,00 |
| 28.10.2025 | 268,52 | 270,13 | 267,00 | 267,00 | -0,83% | 35,00 |
| 27.10.2025 | 270,83 | 271,67 | 267,52 | 269,23 | -0,04% | 487,00 |
| 24.10.2025 | 268,65 | 270,80 | 266,50 | 269,33 | 1,26% | 206,00 |
| 23.10.2025 | 266,00 | 267,20 | 262,98 | 265,98 | 0,08% | 220,00 |
| 22.10.2025 | 267,75 | 268,35 | 262,85 | 265,77 | -0,84% | 314,00 |
| 21.10.2025 | 264,80 | 268,27 | 264,27 | 268,02 | 1,34% | 74,00 |
| 20.10.2025 | 261,52 | 264,60 | 260,70 | 264,48 | 1,53% | 95,00 |
| 17.10.2025 | 253,90 | 261,52 | 252,18 | 260,50 | 1,78% | 477,00 |
| 16.10.2025 | 262,05 | 263,80 | 255,58 | 255,95 | -2,22% | 248,00 |
| 15.10.2025 | 265,13 | 266,77 | 260,58 | 261,75 | -1,25% | 216,00 |
| 14.10.2025 | 263,50 | 265,75 | 261,92 | 265,08 | -0,45% | 154,00 |
| 13.10.2025 | 265,85 | 267,20 | 262,05 | 266,27 | 1,87% | 276,00 |
| 10.10.2025 | 268,63 | 270,13 | 260,45 | 261,38 | -3,11% | 444,00 |
| 09.10.2025 | 267,73 | 270,85 | 263,90 | 269,77 | 0,70% | 182,00 |
| 08.10.2025 | 270,75 | 271,40 | 266,35 | 267,90 | -0,66% | 217,00 |
| 07.10.2025 | 276,40 | 278,67 | 265,80 | 269,67 | -2,50% | 181,00 |
| 06.10.2025 | 273,38 | 278,33 | 273,30 | 276,60 | 1,83% | 256,00 |
| 03.10.2025 | 274,58 | 274,98 | 271,23 | 271,63 | -0,75% | 853,00 |
| 02.10.2025 | 269,75 | 274,23 | 268,30 | 273,67 | 2,45% | 139,00 |
| 01.10.2025 | 271,10 | 273,00 | 266,00 | 267,13 | -1,06% | 956,00 |
| 30.09.2025 | 274,38 | 275,20 | 268,35 | 270,00 | -1,67% | 268,00 |
| 29.09.2025 | 276,33 | 277,80 | 273,55 | 274,58 | -0,51% | 94,00 |
| 26.09.2025 | 273,98 | 276,13 | 273,48 | 275,98 | 0,59% | 47,00 |
| 25.09.2025 | 275,30 | 276,15 | 273,38 | 274,35 | -0,77% | 131,00 |
| 24.09.2025 | 275,80 | 278,08 | 273,95 | 276,48 | 0,72% | 251,00 |
| 23.09.2025 | 274,25 | 275,95 | 272,75 | 274,50 | -0,10% | 308,00 |
| 22.09.2025 | 274,65 | 276,70 | 270,75 | 274,77 | 0,11% | 190,00 |
| 19.09.2025 | 274,48 | 277,77 | 272,85 | 274,48 | 0,10% | 203,00 |
| 18.09.2025 | 272,30 | 277,33 | 271,70 | 274,20 | 1,65% | 466,00 |
| 17.09.2025 | 268,67 | 271,73 | 268,10 | 269,75 | 0,46% | 222,00 |
| 16.09.2025 | 273,02 | 273,85 | 266,95 | 268,52 | -1,46% | 135,00 |
| 15.09.2025 | 272,30 | 273,17 | 270,70 | 272,50 | 0,09% | 375,00 |
| 12.09.2025 | 277,05 | 277,70 | 271,88 | 272,25 | -1,79% | 202,00 |
| 11.09.2025 | 277,10 | 278,95 | 275,55 | 277,20 | 0,10% | 696,00 |
| 10.09.2025 | 278,35 | 279,50 | 274,55 | 276,92 | -0,29% | 145,00 |
| 09.09.2025 | 277,85 | 279,25 | 275,50 | 277,73 | -0,31% | 325,00 |
| 08.09.2025 | 278,98 | 280,23 | 276,35 | 278,60 | 0,13% | 651,00 |
| 05.09.2025 | 275,17 | 278,85 | 272,30 | 278,23 | 1,34% | 864,00 |
| 04.09.2025 | 272,70 | 274,55 | 268,92 | 274,55 | 0,86% | 203,00 |
| 03.09.2025 | 274,05 | 278,30 | 269,60 | 272,20 | -0,71% | 467,00 |
| 02.09.2025 | 268,52 | 274,38 | 266,33 | 274,15 | 1,78% | 343,00 |
| 01.09.2025 | 268,45 | 269,60 | 267,25 | 269,35 | 0,19% | 185,00 |
| 29.08.2025 | 271,75 | 279,60 | 262,15 | 268,85 | 8,68% | 4.455,00 |
| 28.08.2025 | 245,38 | 251,85 | 245,38 | 247,38 | 0,65% | 619,00 |
| 27.08.2025 | 243,20 | 246,35 | 242,90 | 245,77 | 1,30% | 454,00 |
| 26.08.2025 | 244,63 | 246,05 | 242,13 | 242,63 | -1,27% | 90,00 |
| 25.08.2025 | 248,00 | 248,95 | 244,15 | 245,75 | -0,76% | 107,00 |
| 22.08.2025 | 246,73 | 248,98 | 245,55 | 247,63 | 0,50% | 524,00 |
| 21.08.2025 | 248,02 | 248,23 | 245,55 | 246,40 | -0,50% | 164,00 |
| 20.08.2025 | 247,33 | 248,63 | 246,02 | 247,65 | -0,29% | 734,00 |
| 19.08.2025 | 247,65 | 252,08 | 246,90 | 248,38 | 0,00% | 1.831,00 |
| 18.08.2025 | 245,18 | 248,75 | 244,20 | 248,38 | 1,27% | 268,00 |
| 15.08.2025 | 244,05 | 246,95 | 241,80 | 245,25 | 0,64% | 158,00 |
| 14.08.2025 | 244,85 | 246,13 | 242,83 | 243,70 | -0,63% | 133,00 |
| 13.08.2025 | 242,38 | 245,33 | 240,00 | 245,25 | 1,14% | 201,00 |
| 12.08.2025 | 244,83 | 246,50 | 240,68 | 242,48 | -1,00% | 300,00 |
| 11.08.2025 | 249,27 | 251,18 | 243,80 | 244,93 | -1,98% | 609,00 |
| 08.08.2025 | 251,77 | 252,50 | 248,02 | 249,88 | -0,60% | 236,00 |
| 07.08.2025 | 262,10 | 264,17 | 248,30 | 251,38 | -3,94% | 889,00 |
| 06.08.2025 | 258,98 | 261,70 | 257,75 | 261,67 | 1,24% | 1.543,00 |
| 05.08.2025 | 262,77 | 263,50 | 258,10 | 258,48 | -1,12% | 203,00 |
| 04.08.2025 | 257,73 | 261,83 | 257,52 | 261,40 | 1,77% | 192,00 |
| 01.08.2025 | 264,40 | 266,00 | 254,80 | 256,85 | -3,30% | 408,00 |
| 31.07.2025 | 266,05 | 270,40 | 265,17 | 265,63 | -1,53% | 1.985,00 |
| 30.07.2025 | 265,95 | 270,33 | 265,00 | 269,75 | 1,64% | 141,00 |
| 29.07.2025 | 263,60 | 266,45 | 263,25 | 265,40 | 1,01% | 637,00 |
| 28.07.2025 | 260,00 | 263,25 | 259,40 | 262,75 | 1,71% | 591,00 |
| 25.07.2025 | 256,58 | 259,33 | 255,83 | 258,33 | 0,80% | 19,00 |
| 24.07.2025 | 256,27 | 256,95 | 254,05 | 256,27 | 0,25% | 89,00 |
| 23.07.2025 | 255,55 | 257,00 | 254,15 | 255,63 | 0,30% | 1.326,00 |
| 22.07.2025 | 252,23 | 255,83 | 250,85 | 254,85 | 0,91% | 440,00 |
| 21.07.2025 | 255,93 | 257,15 | 252,33 | 252,55 | -1,16% | 414,00 |
| 18.07.2025 | 252,55 | 256,02 | 250,75 | 255,52 | 1,48% | 337,00 |
| 17.07.2025 | 249,35 | 252,10 | 247,45 | 251,80 | 1,23% | 743,00 |
| 16.07.2025 | 248,10 | 251,20 | 244,90 | 248,75 | -0,13% | 238,00 |
| 15.07.2025 | 253,00 | 253,55 | 249,08 | 249,08 | -1,38% | 165,00 |
| 14.07.2025 | 238,85 | 259,45 | 238,10 | 252,55 | 5,33% | 3.126,00 |
| 11.07.2025 | 245,23 | 246,40 | 239,00 | 239,77 | -1,99% | 1.316,00 |