286,925€
-0,08%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 287,05 | 287,70 | 286,25 | 287,10 | -0,02% | 4,00 |
| 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 |
| 27.09.2024 | 244,55 | 245,13 | 242,70 | 243,50 | -0,42% | 157,00 |
| 26.09.2024 | 243,08 | 244,60 | 241,55 | 244,52 | 1,54% | 251,00 |
| 25.09.2024 | 239,93 | 242,25 | 238,83 | 240,83 | -0,07% | 80,00 |
| 24.09.2024 | 241,88 | 242,45 | 238,98 | 241,00 | -0,29% | 97,00 |
| 23.09.2024 | 239,45 | 241,90 | 239,38 | 241,70 | 0,87% | 159,00 |
| 20.09.2024 | 241,10 | 244,95 | 239,13 | 239,63 | -0,82% | 410,00 |
| 19.09.2024 | 241,02 | 244,40 | 240,63 | 241,60 | 1,53% | 415,00 |
| 18.09.2024 | 240,13 | 240,68 | 237,15 | 237,95 | -0,85% | 321,00 |
| 17.09.2024 | 240,60 | 242,95 | 239,80 | 240,00 | -0,19% | 142,00 |
| 16.09.2024 | 237,60 | 241,60 | 235,45 | 240,45 | 0,90% | 562,00 |
| 13.09.2024 | 233,98 | 238,73 | 232,05 | 238,30 | 1,75% | 287,00 |
| 12.09.2024 | 235,80 | 236,35 | 232,60 | 234,20 | -0,56% | 183,00 |
| 11.09.2024 | 231,90 | 235,55 | 228,88 | 235,52 | 0,78% | 179,00 |
| 10.09.2024 | 230,73 | 233,70 | 228,80 | 233,70 | 0,93% | 120,00 |
| 09.09.2024 | 227,25 | 231,90 | 227,15 | 231,55 | 2,59% | 137,00 |
| 06.09.2024 | 225,95 | 230,33 | 223,00 | 225,70 | -0,34% | 122,00 |
| 05.09.2024 | 230,55 | 231,48 | 225,10 | 226,48 | -1,95% | 116,00 |
| 04.09.2024 | 231,35 | 233,65 | 230,73 | 230,98 | -1,03% | 156,00 |
| 03.09.2024 | 235,05 | 242,15 | 232,00 | 233,38 | -0,11% | 860,00 |
| 02.09.2024 | 233,48 | 234,15 | 232,10 | 233,63 | 0,01% | 113,00 |
| 30.08.2024 | 243,70 | 249,60 | 233,50 | 233,60 | 0,18% | 664,00 |
| 29.08.2024 | 227,65 | 236,15 | 227,33 | 233,18 | 1,76% | 353,00 |
| 28.08.2024 | 230,40 | 231,20 | 227,43 | 229,15 | -0,24% | 122,00 |
| 27.08.2024 | 229,70 | 231,45 | 228,60 | 229,70 | 0,09% | 197,00 |
| 26.08.2024 | 228,08 | 231,83 | 227,40 | 229,50 | 0,65% | 388,00 |
| 23.08.2024 | 225,73 | 228,63 | 225,63 | 228,02 | 1,40% | 105,00 |
| 22.08.2024 | 226,10 | 227,93 | 224,75 | 224,88 | -0,49% | 144,00 |
| 21.08.2024 | 224,60 | 227,08 | 224,60 | 225,98 | 0,46% | 114,00 |
| 20.08.2024 | 227,10 | 227,60 | 224,90 | 224,95 | -0,70% | 39,00 |
| 19.08.2024 | 223,95 | 226,77 | 221,00 | 226,52 | 0,69% | 479,00 |
| 16.08.2024 | 224,90 | 226,63 | 222,85 | 224,98 | -1,22% | 532,00 |