269,250€
0,80%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 269,75 | 269,75 | 268,30 | 268,92 | 0,67% | 39,00 |
| 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 |
| 22.08.2025 | 246,73 | 248,98 | 245,55 | 247,63 | 0,50% | 524,00 |
| 21.08.2025 | 248,02 | 248,23 | 245,55 | 246,40 | -0,50% | 164,00 |
| 20.08.2025 | 247,33 | 248,63 | 246,02 | 247,65 | -0,29% | 734,00 |
| 19.08.2025 | 247,65 | 252,08 | 246,90 | 248,38 | 0,00% | 1.831,00 |
| 18.08.2025 | 245,18 | 248,75 | 244,20 | 248,38 | 1,27% | 268,00 |
| 15.08.2025 | 244,05 | 246,95 | 241,80 | 245,25 | 0,64% | 158,00 |
| 14.08.2025 | 244,85 | 246,13 | 242,83 | 243,70 | -0,63% | 133,00 |
| 13.08.2025 | 242,38 | 245,33 | 240,00 | 245,25 | 1,14% | 201,00 |
| 12.08.2025 | 244,83 | 246,50 | 240,68 | 242,48 | -1,00% | 300,00 |
| 11.08.2025 | 249,27 | 251,18 | 243,80 | 244,93 | -1,98% | 609,00 |
| 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 |