239,200€
0,69%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 235,90 | 240,40 | 235,90 | 239,98 | 1,02% | 55,00 |
| 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 |
| 18.03.2025 | 238,60 | 239,50 | 236,48 | 237,40 | -0,56% | 526,00 |
| 17.03.2025 | 235,00 | 241,08 | 231,77 | 238,73 | 2,16% | 2.236,00 |
| 14.03.2025 | 229,65 | 234,30 | 228,35 | 233,68 | 2,51% | 608,00 |
| 13.03.2025 | 229,88 | 234,20 | 225,43 | 227,95 | -1,12% | 387,00 |
| 12.03.2025 | 230,63 | 234,88 | 228,50 | 230,52 | 0,28% | 1.679,00 |
| 11.03.2025 | 229,20 | 232,83 | 226,50 | 229,88 | 0,26% | 1.742,00 |
| 10.03.2025 | 239,45 | 239,45 | 227,50 | 229,27 | -4,44% | 649,00 |
| 07.03.2025 | 241,13 | 242,23 | 232,48 | 239,93 | -0,57% | 872,00 |
| 06.03.2025 | 247,08 | 247,65 | 240,15 | 241,30 | -2,61% | 321,00 |
| 05.03.2025 | 253,55 | 253,68 | 244,02 | 247,77 | -1,67% | 244,00 |
| 04.03.2025 | 260,40 | 260,95 | 250,23 | 251,98 | -2,87% | 303,00 |
| 03.03.2025 | 264,98 | 267,42 | 258,55 | 259,42 | -1,89% | 463,00 |
| 28.02.2025 | 275,10 | 277,08 | 257,20 | 264,42 | -2,61% | 1.761,00 |
| 27.02.2025 | 273,95 | 281,38 | 271,33 | 271,50 | -0,24% | 581,00 |
| 26.02.2025 | 272,08 | 276,02 | 270,35 | 272,15 | 0,90% | 327,00 |
| 25.02.2025 | 272,30 | 272,60 | 266,55 | 269,73 | -1,05% | 235,00 |
| 24.02.2025 | 271,85 | 274,20 | 268,20 | 272,58 | 0,06% | 508,00 |
| 21.02.2025 | 276,80 | 280,00 | 271,98 | 272,42 | -1,62% | 293,00 |
| 20.02.2025 | 285,52 | 286,65 | 276,17 | 276,92 | -3,47% | 88,00 |
| 19.02.2025 | 282,92 | 287,65 | 280,77 | 286,88 | 1,41% | 408,00 |
| 18.02.2025 | 290,35 | 290,60 | 278,60 | 282,90 | -2,13% | 321,00 |
| 17.02.2025 | 289,45 | 289,95 | 288,45 | 289,05 | 0,12% | 85,00 |
| 14.02.2025 | 289,85 | 290,75 | 287,30 | 288,70 | -0,47% | 67,00 |
| 13.02.2025 | 286,13 | 290,50 | 284,80 | 290,08 | 1,26% | 233,00 |
| 12.02.2025 | 289,40 | 290,05 | 283,50 | 286,48 | -0,94% | 207,00 |
| 11.02.2025 | 294,83 | 295,13 | 288,17 | 289,20 | -2,21% | 248,00 |
| 10.02.2025 | 292,75 | 299,35 | 292,58 | 295,75 | 1,46% | 72,00 |
| 07.02.2025 | 296,45 | 298,73 | 290,48 | 291,50 | -1,58% | 118,00 |
| 06.02.2025 | 300,27 | 300,60 | 294,75 | 296,17 | -0,99% | 354,00 |
| 05.02.2025 | 294,00 | 299,48 | 290,85 | 299,13 | 1,23% | 133,00 |
| 04.02.2025 | 296,40 | 298,55 | 293,50 | 295,50 | -0,69% | 423,00 |
| 03.02.2025 | 297,50 | 300,90 | 295,27 | 297,55 | -0,90% | 1.103,00 |
| 31.01.2025 | 299,55 | 305,70 | 298,92 | 300,25 | 0,80% | 194,00 |
| 30.01.2025 | 293,52 | 298,67 | 292,05 | 297,88 | 1,94% | 218,00 |
| 29.01.2025 | 297,95 | 299,38 | 290,50 | 292,20 | -1,67% | 329,00 |
| 28.01.2025 | 286,88 | 301,38 | 286,55 | 297,17 | 4,21% | 663,00 |
| 27.01.2025 | 281,02 | 288,40 | 276,00 | 285,17 | -0,55% | 612,00 |
| 24.01.2025 | 287,40 | 288,30 | 285,65 | 286,75 | -0,79% | 117,00 |
| 23.01.2025 | 288,90 | 289,65 | 286,27 | 289,02 | -0,26% | 76,00 |
| 22.01.2025 | 287,05 | 290,25 | 284,92 | 289,77 | 1,71% | 530,00 |
| 21.01.2025 | 281,05 | 285,75 | 280,58 | 284,90 | 1,54% | 569,00 |
| 20.01.2025 | 282,58 | 283,45 | 280,48 | 280,58 | -1,00% | 57,00 |
| 17.01.2025 | 277,42 | 290,50 | 277,00 | 283,40 | 0,57% | 211,00 |
| 16.01.2025 | 283,45 | 284,65 | 281,17 | 281,80 | -0,25% | 153,00 |
| 15.01.2025 | 279,05 | 287,00 | 278,13 | 282,50 | 1,54% | 361,00 |
| 14.01.2025 | 279,15 | 281,50 | 276,90 | 278,23 | -0,21% | 102,00 |
| 13.01.2025 | 277,48 | 281,17 | 274,00 | 278,80 | 0,28% | 1.008,00 |
| 10.01.2025 | 286,52 | 287,83 | 277,55 | 278,02 | -3,10% | 960,00 |
| 09.01.2025 | 287,05 | 287,80 | 286,25 | 286,92 | -0,08% | 58,00 |
| 08.01.2025 | 280,95 | 289,55 | 280,95 | 287,15 | 2,13% | 404,00 |
| 07.01.2025 | 280,50 | 283,83 | 279,45 | 281,15 | -0,12% | 76,00 |
| 06.01.2025 | 284,85 | 287,25 | 280,15 | 281,50 | -1,38% | 292,00 |
| 03.01.2025 | 286,48 | 287,88 | 284,25 | 285,45 | -0,08% | 94,00 |
| 02.01.2025 | 285,60 | 289,20 | 284,48 | 285,67 | 1,56% | 137,00 |
| 30.12.2024 | 284,65 | 285,35 | 280,70 | 281,30 | -1,38% | 94,00 |
| 27.12.2024 | 288,10 | 288,85 | 282,55 | 285,23 | -0,31% | 734,00 |
| 23.12.2024 | 287,63 | 289,17 | 282,83 | 286,10 | 0,16% | 197,00 |
| 20.12.2024 | 282,08 | 287,48 | 277,63 | 285,65 | 0,84% | 294,00 |
| 19.12.2024 | 281,83 | 286,48 | 280,63 | 283,27 | 0,10% | 142,00 |
| 18.12.2024 | 288,42 | 289,95 | 281,50 | 283,00 | -2,03% | 113,00 |
| 17.12.2024 | 290,80 | 290,80 | 285,67 | 288,85 | -0,43% | 655,00 |
| 16.12.2024 | 289,15 | 292,70 | 288,20 | 290,10 | 0,21% | 172,00 |
| 13.12.2024 | 296,20 | 297,95 | 288,20 | 289,50 | -2,04% | 649,00 |
| 12.12.2024 | 292,15 | 296,45 | 290,45 | 295,52 | 0,81% | 728,00 |
| 11.12.2024 | 289,30 | 295,90 | 288,60 | 293,15 | 1,56% | 122,00 |
| 10.12.2024 | 291,50 | 293,85 | 288,45 | 288,65 | -1,28% | 272,00 |
| 09.12.2024 | 291,67 | 294,35 | 288,85 | 292,40 | 0,22% | 218,00 |
| 06.12.2024 | 289,40 | 293,40 | 287,63 | 291,75 | 1,24% | 120,00 |
| 05.12.2024 | 288,83 | 291,00 | 284,73 | 288,17 | -0,40% | 87,00 |
| 04.12.2024 | 284,25 | 289,85 | 284,25 | 289,33 | 1,65% | 2.859,00 |
| 03.12.2024 | 283,08 | 287,00 | 279,10 | 284,63 | 0,69% | 439,00 |
| 02.12.2024 | 277,33 | 284,00 | 276,50 | 282,67 | 2,32% | 322,00 |
| 29.11.2024 | 274,40 | 277,25 | 273,00 | 276,27 | 0,93% | 5.325,00 |