228,975€
1,29%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 227,85 | 228,88 | 224,90 | 228,88 | 1,59% | 534,00 |
| 15.01.2026 | 224,93 | 227,13 | 224,08 | 225,30 | 0,75% | 427,00 |
| 14.01.2026 | 231,95 | 232,58 | 223,15 | 223,63 | -3,53% | 734,00 |
| 13.01.2026 | 238,50 | 239,33 | 229,25 | 231,80 | -2,67% | 618,00 |
| 12.01.2026 | 235,00 | 238,83 | 233,90 | 238,15 | 0,29% | 381,00 |
| 09.01.2026 | 238,70 | 239,30 | 235,40 | 237,45 | 0,01% | 422,00 |
| 08.01.2026 | 250,25 | 251,65 | 235,23 | 237,43 | -5,59% | 490,00 |
| 07.01.2026 | 250,10 | 253,83 | 249,10 | 251,48 | 0,16% | 458,00 |
| 06.01.2026 | 246,68 | 251,55 | 245,15 | 251,08 | 1,75% | 231,00 |
| 05.01.2026 | 246,55 | 250,18 | 244,58 | 246,75 | 1,03% | 254,00 |
| 02.01.2026 | 252,20 | 255,65 | 241,10 | 244,23 | -4,44% | 508,00 |
| 30.12.2025 | 255,55 | 255,98 | 255,05 | 255,58 | -0,34% | 28,00 |
| 29.12.2025 | 255,20 | 256,98 | 253,70 | 256,45 | 1,69% | 204,00 |
| 23.12.2025 | 254,98 | 255,50 | 250,90 | 252,20 | -1,32% | 379,00 |
| 22.12.2025 | 257,23 | 258,20 | 254,63 | 255,58 | -0,40% | 148,00 |
| 19.12.2025 | 255,90 | 257,27 | 254,18 | 256,60 | 0,80% | 115,00 |
| 18.12.2025 | 250,50 | 255,35 | 250,35 | 254,58 | 2,18% | 4,00 |
| 17.12.2025 | 251,23 | 253,88 | 248,88 | 249,15 | -0,43% | - |
| 16.12.2025 | 248,50 | 250,90 | 247,95 | 250,23 | 0,20% | 99,00 |
| 15.12.2025 | 254,35 | 255,25 | 249,73 | 249,73 | -1,53% | 562,00 |
| 12.12.2025 | 256,05 | 256,65 | 252,48 | 253,60 | -1,29% | 1,00 |
| 11.12.2025 | 254,90 | 259,50 | 253,88 | 256,92 | -0,69% | 180,00 |
| 10.12.2025 | 258,52 | 260,83 | 255,52 | 258,70 | 0,17% | 39,00 |
| 09.12.2025 | 258,98 | 260,98 | 257,70 | 258,25 | -0,33% | 117,00 |
| 08.12.2025 | 263,70 | 265,08 | 256,63 | 259,10 | -1,59% | 166,00 |
| 05.12.2025 | 263,17 | 264,15 | 261,58 | 263,27 | 0,31% | 80,00 |
| 04.12.2025 | 263,58 | 265,05 | 260,83 | 262,45 | 0,04% | - |
| 03.12.2025 | 266,98 | 267,92 | 261,75 | 262,35 | -1,59% | 114,00 |
| 02.12.2025 | 262,02 | 267,80 | 261,52 | 266,60 | 1,39% | 182,00 |
| 01.12.2025 | 260,27 | 264,48 | 257,00 | 262,95 | 0,60% | 317,00 |
| 28.11.2025 | 261,20 | 262,35 | 258,73 | 261,38 | 0,62% | 204,00 |
| 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 |