300,725€
-0,12%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 301,02 | 301,65 | 300,48 | 300,73 | -0,12% | 26,00 |
| 21.11.2024 | 290,15 | 302,95 | 289,95 | 301,08 | 3,10% | 404,00 |
| 20.11.2024 | 288,90 | 292,48 | 287,85 | 292,02 | 1,45% | 211,00 |
| 19.11.2024 | 285,73 | 289,23 | 282,13 | 287,85 | 0,98% | 256,00 |
| 18.11.2024 | 285,30 | 286,20 | 281,00 | 285,05 | 0,29% | 683,00 |
| 15.11.2024 | 288,60 | 289,42 | 281,70 | 284,23 | -2,37% | 692,00 |
| 14.11.2024 | 296,13 | 298,35 | 291,02 | 291,13 | -1,90% | 355,00 |
| 13.11.2024 | 290,95 | 298,58 | 290,05 | 296,77 | 1,70% | 337,00 |
| 12.11.2024 | 295,10 | 295,98 | 287,25 | 291,80 | -0,93% | 536,00 |
| 11.11.2024 | 284,85 | 295,27 | 284,85 | 294,52 | 3,30% | 365,00 |
| 08.11.2024 | 284,30 | 286,65 | 282,42 | 285,13 | 0,80% | 713,00 |
| 07.11.2024 | 282,25 | 283,70 | 278,27 | 282,85 | 0,44% | 2.910,00 |
| 06.11.2024 | 276,30 | 285,13 | 274,40 | 281,60 | 5,45% | 1.092,00 |
| 05.11.2024 | 264,83 | 268,20 | 263,73 | 267,05 | 1,04% | 459,00 |
| 04.11.2024 | 263,95 | 266,05 | 261,10 | 264,30 | -0,11% | 448,00 |
| 01.11.2024 | 260,33 | 266,65 | 259,23 | 264,60 | 1,84% | 182,00 |
| 31.10.2024 | 264,20 | 265,35 | 259,83 | 259,83 | -2,33% | 329,00 |
| 30.10.2024 | 268,00 | 268,35 | 265,35 | 266,02 | -0,58% | 94,00 |
| 29.10.2024 | 265,58 | 268,55 | 264,63 | 267,58 | 0,97% | 239,00 |
| 28.10.2024 | 265,90 | 267,20 | 264,77 | 265,00 | -0,01% | 30,00 |
| 25.10.2024 | 264,15 | 266,83 | 263,75 | 265,02 | 0,45% | 129,00 |
| 24.10.2024 | 266,73 | 267,55 | 263,73 | 263,83 | -0,63% | 157,00 |
| 23.10.2024 | 266,58 | 267,85 | 263,67 | 265,50 | -0,65% | 174,00 |
| 22.10.2024 | 266,35 | 268,98 | 263,30 | 267,25 | -0,23% | 931,00 |
| 21.10.2024 | 269,80 | 270,90 | 267,13 | 267,88 | -0,58% | 547,00 |
| 18.10.2024 | 268,55 | 270,73 | 266,20 | 269,45 | 0,42% | 375,00 |
| 17.10.2024 | 266,38 | 270,90 | 266,38 | 268,33 | 0,78% | 872,00 |
| 16.10.2024 | 263,10 | 266,45 | 261,70 | 266,25 | 1,16% | 473,00 |
| 15.10.2024 | 261,25 | 264,05 | 260,25 | 263,20 | 0,58% | 450,00 |
| 14.10.2024 | 257,33 | 262,75 | 256,95 | 261,67 | 1,58% | 290,00 |
| 11.10.2024 | 253,90 | 258,15 | 252,30 | 257,60 | 1,39% | 324,00 |
| 10.10.2024 | 252,80 | 254,43 | 251,05 | 254,08 | 0,34% | 144,00 |
| 09.10.2024 | 249,90 | 254,05 | 249,40 | 253,23 | 1,10% | 617,00 |
| 08.10.2024 | 242,90 | 251,70 | 242,30 | 250,48 | 2,91% | 348,00 |
| 07.10.2024 | 246,90 | 247,45 | 242,58 | 243,40 | -1,49% | 440,00 |
| 04.10.2024 | 244,02 | 249,05 | 243,45 | 247,08 | 1,37% | 118,00 |
| 03.10.2024 | 244,10 | 245,40 | 242,35 | 243,73 | -0,38% | 77,00 |
| 02.10.2024 | 241,13 | 246,23 | 239,45 | 244,65 | 1,26% | 203,00 |
| 01.10.2024 | 247,00 | 249,05 | 240,88 | 241,60 | -2,40% | 134,00 |
| 30.09.2024 | 243,43 | 247,75 | 242,38 | 247,55 | 1,66% | 236,00 |
| 27.09.2024 | 244,55 | 245,13 | 242,70 | 243,50 | -0,42% | 157,00 |
| 26.09.2024 | 243,08 | 244,60 | 241,55 | 244,52 | 1,54% | 251,00 |
| 25.09.2024 | 239,93 | 242,25 | 238,83 | 240,83 | -0,07% | 80,00 |
| 24.09.2024 | 241,88 | 242,45 | 238,98 | 241,00 | -0,29% | 97,00 |
| 23.09.2024 | 239,45 | 241,90 | 239,38 | 241,70 | 0,87% | 159,00 |
| 20.09.2024 | 241,10 | 244,95 | 239,13 | 239,63 | -0,82% | 410,00 |
| 19.09.2024 | 241,02 | 244,40 | 240,63 | 241,60 | 1,53% | 415,00 |
| 18.09.2024 | 240,13 | 240,68 | 237,15 | 237,95 | -0,85% | 321,00 |
| 17.09.2024 | 240,60 | 242,95 | 239,80 | 240,00 | -0,19% | 142,00 |
| 16.09.2024 | 237,60 | 241,60 | 235,45 | 240,45 | 0,90% | 562,00 |
| 13.09.2024 | 233,98 | 238,73 | 232,05 | 238,30 | 1,75% | 287,00 |
| 12.09.2024 | 235,80 | 236,35 | 232,60 | 234,20 | -0,56% | 183,00 |
| 11.09.2024 | 231,90 | 235,55 | 228,88 | 235,52 | 0,78% | 179,00 |
| 10.09.2024 | 230,73 | 233,70 | 228,80 | 233,70 | 0,93% | 120,00 |
| 09.09.2024 | 227,25 | 231,90 | 227,15 | 231,55 | 2,59% | 137,00 |
| 06.09.2024 | 225,95 | 230,33 | 223,00 | 225,70 | -0,34% | 122,00 |
| 05.09.2024 | 230,55 | 231,48 | 225,10 | 226,48 | -1,95% | 116,00 |
| 04.09.2024 | 231,35 | 233,65 | 230,73 | 230,98 | -1,03% | 156,00 |
| 03.09.2024 | 235,05 | 242,15 | 232,00 | 233,38 | -0,11% | 860,00 |
| 02.09.2024 | 233,48 | 234,15 | 232,10 | 233,63 | 0,01% | 113,00 |
| 30.08.2024 | 243,70 | 249,60 | 233,50 | 233,60 | 0,18% | 664,00 |
| 29.08.2024 | 227,65 | 236,15 | 227,33 | 233,18 | 1,76% | 353,00 |
| 28.08.2024 | 230,40 | 231,20 | 227,43 | 229,15 | -0,24% | 122,00 |
| 27.08.2024 | 229,70 | 231,45 | 228,60 | 229,70 | 0,09% | 197,00 |
| 26.08.2024 | 228,08 | 231,83 | 227,40 | 229,50 | 0,65% | 388,00 |
| 23.08.2024 | 225,73 | 228,63 | 225,63 | 228,02 | 1,40% | 105,00 |
| 22.08.2024 | 226,10 | 227,93 | 224,75 | 224,88 | -0,49% | 144,00 |
| 21.08.2024 | 224,60 | 227,08 | 224,60 | 225,98 | 0,46% | 114,00 |
| 20.08.2024 | 227,10 | 227,60 | 224,90 | 224,95 | -0,70% | 39,00 |
| 19.08.2024 | 223,95 | 226,77 | 221,00 | 226,52 | 0,69% | 479,00 |
| 16.08.2024 | 224,90 | 226,63 | 222,85 | 224,98 | -1,22% | 532,00 |
| 15.08.2024 | 224,48 | 228,27 | 223,63 | 227,75 | 1,81% | 46,00 |
| 14.08.2024 | 222,65 | 224,00 | 220,80 | 223,70 | 0,47% | 69,00 |
| 13.08.2024 | 219,77 | 223,98 | 219,48 | 222,65 | 1,60% | 61,00 |
| 12.08.2024 | 220,73 | 221,18 | 217,75 | 219,15 | -0,53% | 72,00 |
| 09.08.2024 | 219,13 | 223,00 | 218,00 | 220,33 | 0,72% | 1.170,00 |
| 08.08.2024 | 212,40 | 218,93 | 211,50 | 218,75 | 2,76% | 421,00 |
| 07.08.2024 | 216,83 | 219,65 | 212,80 | 212,88 | -0,65% | 433,00 |
| 06.08.2024 | 209,80 | 216,20 | 207,00 | 214,27 | 4,04% | 425,00 |
| 05.08.2024 | 200,29 | 208,20 | 197,80 | 205,95 | -2,82% | 1.486,00 |
| 02.08.2024 | 220,65 | 221,45 | 211,15 | 211,93 | -5,41% | 672,00 |
| 01.08.2024 | 230,80 | 231,60 | 221,20 | 224,05 | -2,03% | 189,00 |
| 31.07.2024 | 228,05 | 231,65 | 224,88 | 228,70 | 1,66% | 159,00 |
| 30.07.2024 | 224,13 | 227,30 | 222,05 | 224,98 | 0,45% | 248,00 |
| 29.07.2024 | 223,38 | 225,63 | 221,75 | 223,98 | 1,07% | 175,00 |
| 26.07.2024 | 224,08 | 226,08 | 221,23 | 221,60 | -0,78% | 225,00 |
| 25.07.2024 | 221,33 | 226,02 | 216,75 | 223,35 | 1,14% | 466,00 |
| 24.07.2024 | 225,27 | 226,18 | 220,58 | 220,83 | -2,70% | 202,00 |
| 23.07.2024 | 223,95 | 227,83 | 223,95 | 226,95 | 0,77% | 629,00 |
| 22.07.2024 | 223,00 | 225,85 | 223,00 | 225,23 | 1,17% | 83,00 |
| 19.07.2024 | 223,73 | 224,05 | 220,30 | 222,63 | -0,08% | 63,00 |
| 18.07.2024 | 229,73 | 231,65 | 220,70 | 222,80 | -2,70% | 964,00 |
| 17.07.2024 | 231,75 | 231,77 | 228,15 | 228,98 | -1,66% | 211,00 |
| 16.07.2024 | 233,02 | 235,23 | 231,33 | 232,85 | 0,34% | 174,00 |
| 15.07.2024 | 232,75 | 234,15 | 231,30 | 232,05 | -0,15% | 254,00 |
| 12.07.2024 | 228,73 | 234,15 | 226,75 | 232,40 | 1,44% | 565,00 |
| 11.07.2024 | 227,70 | 232,05 | 226,55 | 229,10 | 0,38% | 97,00 |
| 10.07.2024 | 225,77 | 228,40 | 222,00 | 228,23 | 1,23% | 2.495,00 |
| 09.07.2024 | 230,15 | 230,55 | 223,00 | 225,45 | -1,63% | 366,00 |
| 08.07.2024 | 228,52 | 230,50 | 226,43 | 229,18 | 0,22% | 259,00 |