249,650€
-0,69%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 255,02 | 256,83 | 241,05 | 244,65 | -6,43% | 1.906,00 |
| 09.07.2025 | 268,55 | 269,95 | 260,85 | 261,48 | -2,64% | 131,00 |
| 08.07.2025 | 269,20 | 272,92 | 268,50 | 268,58 | -0,23% | 157,00 |
| 07.07.2025 | 267,48 | 273,80 | 267,17 | 269,20 | 0,96% | 435,00 |
| 04.07.2025 | 267,77 | 268,00 | 266,00 | 266,65 | -0,92% | 53,00 |
| 03.07.2025 | 263,38 | 270,80 | 262,95 | 269,13 | 2,35% | 199,00 |
| 02.07.2025 | 265,15 | 265,80 | 260,55 | 262,95 | -0,50% | 58,00 |
| 01.07.2025 | 262,15 | 265,13 | 260,58 | 264,27 | 0,54% | 146,00 |
| 30.06.2025 | 261,63 | 263,50 | 260,25 | 262,85 | 0,84% | 54,00 |
| 27.06.2025 | 261,38 | 264,95 | 260,50 | 260,65 | 0,09% | 587,00 |
| 26.06.2025 | 258,75 | 261,00 | 256,77 | 260,42 | 0,43% | 229,00 |
| 25.06.2025 | 262,05 | 263,38 | 259,10 | 259,30 | -1,00% | 104,00 |
| 24.06.2025 | 261,73 | 263,58 | 260,45 | 261,92 | 0,78% | 114,00 |
| 23.06.2025 | 257,77 | 260,23 | 255,77 | 259,90 | 0,73% | 57,00 |
| 20.06.2025 | 254,90 | 260,13 | 254,25 | 258,02 | 1,83% | 461,00 |
| 19.06.2025 | 256,58 | 256,67 | 252,80 | 253,40 | -1,47% | 81,00 |
| 18.06.2025 | 258,45 | 259,55 | 256,00 | 257,17 | -0,54% | 37,00 |
| 17.06.2025 | 257,92 | 260,73 | 257,10 | 258,58 | -0,11% | 73,00 |
| 16.06.2025 | 253,60 | 258,90 | 252,90 | 258,85 | 2,38% | 166,00 |
| 13.06.2025 | 254,52 | 257,35 | 252,20 | 252,83 | -1,92% | 35,00 |
| 12.06.2025 | 256,70 | 258,98 | 253,83 | 257,77 | -0,25% | 147,00 |
| 11.06.2025 | 259,58 | 260,83 | 257,45 | 258,42 | -0,77% | 116,00 |
| 10.06.2025 | 260,05 | 261,30 | 258,60 | 260,42 | 0,11% | 209,00 |
| 09.06.2025 | 260,23 | 262,17 | 259,27 | 260,15 | -0,49% | 107,00 |
| 06.06.2025 | 261,50 | 264,60 | 260,75 | 261,42 | 0,32% | 113,00 |
| 05.06.2025 | 261,13 | 262,95 | 259,20 | 260,60 | -0,33% | 172,00 |
| 04.06.2025 | 263,55 | 264,52 | 261,10 | 261,45 | -0,80% | 97,00 |
| 03.06.2025 | 257,70 | 263,60 | 256,00 | 263,55 | 2,24% | 119,00 |
| 02.06.2025 | 258,58 | 259,10 | 254,60 | 257,77 | -1,21% | 147,00 |
| 30.05.2025 | 261,73 | 262,95 | 258,80 | 260,92 | -0,08% | 175,00 |
| 29.05.2025 | 270,08 | 270,75 | 259,20 | 261,13 | -1,46% | 27,00 |
| 28.05.2025 | 265,27 | 268,10 | 264,05 | 265,00 | -0,01% | 193,00 |
| 27.05.2025 | 262,35 | 265,70 | 258,80 | 265,02 | 0,72% | 227,00 |
| 26.05.2025 | 261,33 | 263,65 | 260,80 | 263,13 | 1,19% | 126,00 |
| 23.05.2025 | 268,65 | 270,00 | 257,42 | 260,02 | -0,34% | 903,00 |
| 22.05.2025 | 259,05 | 262,80 | 257,27 | 260,90 | 0,82% | 383,00 |
| 21.05.2025 | 259,67 | 262,42 | 257,52 | 258,77 | -1,28% | 195,00 |
| 20.05.2025 | 261,77 | 262,90 | 259,48 | 262,13 | -0,36% | 11,00 |
| 19.05.2025 | 263,45 | 264,65 | 259,08 | 263,08 | -1,58% | 539,00 |
| 16.05.2025 | 263,42 | 267,70 | 263,08 | 267,30 | 1,16% | 192,00 |
| 15.05.2025 | 263,23 | 265,92 | 261,02 | 264,23 | -0,13% | 150,00 |
| 14.05.2025 | 266,10 | 267,05 | 263,20 | 264,58 | -0,46% | 347,00 |
| 13.05.2025 | 262,65 | 267,38 | 261,60 | 265,80 | 0,65% | 99,00 |
| 12.05.2025 | 261,48 | 270,38 | 261,13 | 264,08 | 3,37% | 140,00 |
| 09.05.2025 | 258,45 | 261,00 | 253,30 | 255,48 | -0,93% | 560,00 |
| 08.05.2025 | 253,30 | 259,85 | 251,50 | 257,88 | 2,84% | 156,00 |
| 07.05.2025 | 246,52 | 251,95 | 245,27 | 250,75 | 2,22% | 121,00 |
| 06.05.2025 | 245,70 | 248,38 | 243,55 | 245,30 | -0,84% | 108,00 |
| 05.05.2025 | 245,60 | 249,98 | 243,95 | 247,38 | -0,10% | 82,00 |
| 02.05.2025 | 241,70 | 248,60 | 240,05 | 247,63 | 2,20% | 951,00 |
| 30.04.2025 | 238,43 | 242,43 | 234,88 | 242,30 | 1,01% | 191,00 |
| 29.04.2025 | 238,68 | 240,02 | 236,43 | 239,88 | 0,80% | 237,00 |
| 28.04.2025 | 235,90 | 240,40 | 235,90 | 237,98 | 0,18% | 67,00 |
| 25.04.2025 | 240,98 | 241,58 | 236,27 | 237,55 | -0,51% | 119,00 |
| 24.04.2025 | 232,33 | 239,95 | 227,50 | 238,77 | 2,08% | 628,00 |
| 23.04.2025 | 234,15 | 238,60 | 231,85 | 233,90 | 2,30% | 381,00 |
| 22.04.2025 | 219,93 | 229,90 | 219,83 | 228,65 | 0,20% | 500,00 |
| 17.04.2025 | 231,20 | 232,65 | 226,95 | 228,20 | -0,10% | 406,00 |
| 16.04.2025 | 227,85 | 234,38 | 225,98 | 228,43 | -2,91% | - |
| 15.04.2025 | 229,05 | 236,15 | 228,75 | 235,27 | 2,40% | 48,00 |
| 14.04.2025 | 230,18 | 234,05 | 227,18 | 229,75 | 0,84% | 422,00 |
| 11.04.2025 | 230,55 | 231,95 | 221,08 | 227,83 | -0,74% | 1.240,00 |
| 10.04.2025 | 245,00 | 245,00 | 221,58 | 229,52 | -4,68% | 868,00 |
| 09.04.2025 | 213,70 | 242,05 | 211,10 | 240,80 | 10,83% | 905,00 |
| 08.04.2025 | 224,63 | 230,77 | 214,73 | 217,27 | -2,52% | 2.476,00 |
| 07.04.2025 | 205,95 | 231,45 | 202,50 | 222,90 | -0,65% | 1.281,00 |
| 04.04.2025 | 230,85 | 232,75 | 222,45 | 224,35 | -3,76% | 1.029,00 |
| 03.04.2025 | 239,00 | 239,00 | 228,55 | 233,13 | -5,67% | 704,00 |
| 02.04.2025 | 244,52 | 248,48 | 240,35 | 247,13 | 0,77% | 208,00 |
| 01.04.2025 | 240,98 | 245,45 | 240,20 | 245,23 | 1,22% | 246,00 |
| 31.03.2025 | 241,25 | 242,38 | 235,77 | 242,27 | 0,35% | 1.086,00 |
| 28.03.2025 | 249,40 | 250,15 | 241,00 | 241,43 | -3,51% | 248,00 |
| 27.03.2025 | 251,88 | 253,68 | 248,93 | 250,20 | -0,79% | - |
| 26.03.2025 | 252,65 | 254,50 | 251,02 | 252,20 | -0,35% | 197,00 |
| 25.03.2025 | 249,15 | 253,50 | 248,20 | 253,08 | 1,73% | 102,00 |
| 24.03.2025 | 249,00 | 253,15 | 248,77 | 248,77 | 0,70% | 656,00 |
| 21.03.2025 | 247,18 | 248,02 | 242,77 | 247,05 | 0,09% | 166,00 |
| 20.03.2025 | 247,68 | 250,33 | 245,20 | 246,83 | 0,27% | 563,00 |
| 19.03.2025 | 241,05 | 249,95 | 239,95 | 246,15 | 3,69% | 762,00 |