272,425€
-1,62%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 275,55 | 277,20 | 273,48 | 273,73 | -0,45% | 361,00 |
| 27.11.2024 | 280,00 | 285,85 | 273,75 | 274,98 | -9,35% | 3.010,00 |
| 26.11.2024 | 304,60 | 305,85 | 302,23 | 303,35 | -0,33% | 211,00 |
| 25.11.2024 | 309,10 | 315,00 | 303,48 | 304,35 | -1,40% | 2.447,00 |
| 22.11.2024 | 301,02 | 309,05 | 300,42 | 308,67 | 2,52% | 467,00 |
| 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 |