183,030€
0,26%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 184,78 | 184,78 | 182,88 | 183,00 | 0,24% | 39,00 |
| 08.09.2026 | 187,51 | 187,94 | 179,12 | 182,56 | -5,04% | 1.537,00 |
| 07.09.2026 | 188,43 | 195,51 | 187,06 | 192,24 | 1,99% | 825,00 |
| 04.09.2026 | 204,90 | 207,05 | 186,17 | 188,48 | -7,32% | 2.013,00 |
| 03.09.2026 | 208,45 | 215,27 | 203,02 | 203,38 | -2,57% | 329,00 |
| 02.09.2026 | 213,43 | 215,50 | 208,02 | 208,75 | -2,71% | 321,00 |
| 01.09.2026 | 223,15 | 225,40 | 214,15 | 214,58 | -3,92% | 96,00 |
| 31.08.2026 | 224,65 | 227,25 | 221,95 | 223,33 | -0,79% | 183,00 |
| 28.08.2026 | 223,85 | 225,68 | 217,45 | 225,10 | -2,68% | 631,00 |
| 27.08.2026 | 220,48 | 233,35 | 220,00 | 231,30 | 5,29% | 1.057,00 |
| 26.08.2026 | 215,00 | 220,10 | 210,75 | 219,68 | 2,51% | 238,00 |
| 25.08.2026 | 218,58 | 219,95 | 214,00 | 214,30 | -1,74% | 372,00 |
| 24.08.2026 | 217,00 | 220,30 | 214,25 | 218,10 | 0,08% | 409,00 |
| 21.08.2026 | 215,15 | 218,93 | 211,48 | 217,93 | 1,37% | 361,00 |
| 20.08.2026 | 215,88 | 218,88 | 213,98 | 214,98 | -0,03% | 171,00 |
| 19.08.2026 | 212,55 | 220,88 | 209,45 | 215,05 | 0,49% | 117,00 |
| 18.08.2026 | 207,98 | 217,93 | 206,10 | 214,00 | 1,74% | 156,00 |
| 17.08.2026 | 219,33 | 219,95 | 209,88 | 210,35 | -3,40% | 910,00 |
| 14.08.2026 | 224,95 | 225,10 | 216,90 | 217,75 | -2,49% | 1.306,00 |
| 13.08.2026 | 216,83 | 225,00 | 210,80 | 223,30 | 3,49% | 512,00 |
| 12.08.2026 | 218,68 | 220,95 | 211,30 | 215,77 | -1,07% | 507,00 |
| 11.08.2026 | 222,23 | 224,55 | 216,48 | 218,10 | -1,55% | 349,00 |
| 10.08.2026 | 216,33 | 223,20 | 213,25 | 221,52 | 2,89% | 355,00 |
| 07.08.2026 | 210,63 | 218,85 | 208,80 | 215,30 | 2,98% | 285,00 |
| 06.08.2026 | 206,52 | 209,13 | 202,48 | 209,08 | 0,80% | 284,00 |
| 05.08.2026 | 206,35 | 209,95 | 203,63 | 207,43 | 0,75% | 498,00 |
| 04.08.2026 | 205,25 | 208,00 | 197,82 | 205,88 | 0,83% | 1.121,00 |
| 03.08.2026 | 204,83 | 211,58 | 202,45 | 204,18 | 0,52% | 659,00 |
| 31.07.2026 | 203,77 | 205,85 | 198,60 | 203,13 | -0,33% | 219,00 |
| 30.07.2026 | 215,05 | 217,15 | 201,40 | 203,80 | -5,10% | 296,00 |
| 29.07.2026 | 208,15 | 218,05 | 205,73 | 214,75 | 3,01% | 867,00 |
| 28.07.2026 | 197,54 | 213,35 | 195,46 | 208,48 | 4,92% | 2.052,00 |
| 27.07.2026 | 184,65 | 200,22 | 182,72 | 198,69 | 7,77% | 742,00 |
| 24.07.2026 | 180,85 | 188,24 | 179,77 | 184,37 | 2,42% | 277,00 |
| 23.07.2026 | 177,75 | 183,38 | 175,74 | 180,02 | 0,77% | 392,00 |
| 22.07.2026 | 184,22 | 188,06 | 177,21 | 178,64 | -3,75% | 144,00 |
| 21.07.2026 | 192,93 | 193,18 | 185,51 | 185,60 | -2,77% | 282,00 |
| 20.07.2026 | 191,06 | 193,14 | 185,97 | 190,88 | -0,08% | 624,00 |
| 17.07.2026 | 188,29 | 193,96 | 183,50 | 191,04 | 0,49% | 906,00 |
| 16.07.2026 | 182,14 | 191,04 | 181,44 | 190,10 | 4,71% | 408,00 |
| 15.07.2026 | 181,53 | 185,91 | 179,40 | 181,55 | 0,65% | 148,00 |
| 14.07.2026 | 187,02 | 189,04 | 175,48 | 180,38 | -3,30% | 600,00 |
| 13.07.2026 | 183,13 | 187,55 | 181,06 | 186,54 | 2,46% | 351,00 |
| 10.07.2026 | 181,76 | 186,94 | 180,50 | 182,07 | 0,20% | 367,00 |
| 09.07.2026 | 181,23 | 183,58 | 174,08 | 181,70 | 0,73% | 533,00 |
| 08.07.2026 | 185,77 | 188,26 | 180,24 | 180,39 | -3,16% | 863,00 |
| 07.07.2026 | 183,00 | 188,50 | 181,00 | 186,28 | 2,66% | 743,00 |
| 06.07.2026 | 183,11 | 184,88 | 177,15 | 181,45 | -1,16% | 727,00 |
| 03.07.2026 | 183,00 | 185,62 | 179,26 | 183,58 | 0,32% | 876,00 |
| 02.07.2026 | 175,95 | 183,57 | 172,80 | 183,00 | 4,27% | 1.220,00 |
| 01.07.2026 | 170,00 | 179,94 | 168,32 | 175,50 | 3,13% | 791,00 |
| 30.06.2026 | 172,16 | 178,00 | 168,12 | 170,17 | -0,64% | 954,00 |
| 29.06.2026 | 175,09 | 177,16 | 170,96 | 171,26 | -0,37% | 1.300,00 |
| 26.06.2026 | 166,32 | 172,14 | 165,70 | 171,89 | 2,88% | 1.010,00 |
| 25.06.2026 | 172,00 | 172,00 | 166,23 | 167,08 | -1,63% | 1.076,00 |
| 24.06.2026 | 168,74 | 172,39 | 165,28 | 169,84 | 2,42% | 1.478,00 |
| 23.06.2026 | 165,33 | 169,20 | 163,36 | 165,83 | 0,93% | 1.459,00 |
| 22.06.2026 | 170,61 | 171,44 | 162,31 | 164,30 | -2,49% | 1.792,00 |
| 19.06.2026 | 168,38 | 170,84 | 168,33 | 168,49 | 0,64% | 1.008,00 |
| 18.06.2026 | 169,72 | 172,42 | 166,70 | 167,42 | -0,61% | 1.812,00 |
| 17.06.2026 | 174,46 | 176,54 | 168,11 | 168,44 | -2,71% | 1.295,00 |
| 16.06.2026 | 171,61 | 175,85 | 170,06 | 173,13 | 1,44% | 1.072,00 |
| 15.06.2026 | 174,14 | 177,12 | 169,05 | 170,67 | 0,33% | 1.544,00 |
| 12.06.2026 | 178,92 | 181,94 | 168,14 | 170,11 | -5,98% | 1.853,00 |
| 11.06.2026 | 193,13 | 196,00 | 180,16 | 180,92 | -5,78% | 1.463,00 |
| 10.06.2026 | 192,93 | 194,84 | 188,85 | 192,02 | -1,18% | 388,00 |
| 09.06.2026 | 195,38 | 197,16 | 191,34 | 194,31 | -0,53% | 500,00 |
| 08.06.2026 | 199,53 | 203,00 | 195,20 | 195,34 | -2,78% | 599,00 |
| 05.06.2026 | 200,31 | 205,85 | 198,52 | 200,93 | -0,50% | 1.289,00 |
| 04.06.2026 | 198,88 | 204,30 | 196,65 | 201,93 | 2,29% | 500,00 |
| 03.06.2026 | 204,15 | 206,80 | 196,84 | 197,40 | -3,35% | 778,00 |
| 02.06.2026 | 210,60 | 214,35 | 202,60 | 204,25 | -4,07% | 800,00 |
| 01.06.2026 | 199,73 | 215,38 | 197,74 | 212,93 | 7,29% | 2.887,00 |
| 29.05.2026 | 194,00 | 200,26 | 186,32 | 198,46 | -3,80% | 2.653,00 |
| 28.05.2026 | 204,18 | 209,50 | 199,76 | 206,30 | 0,90% | 1.257,00 |
| 27.05.2026 | 204,80 | 208,63 | 200,75 | 204,45 | -0,56% | 531,00 |
| 26.05.2026 | 207,95 | 210,25 | 201,65 | 205,60 | -2,21% | 1.718,00 |
| 25.05.2026 | 209,98 | 211,85 | 207,75 | 210,25 | 1,40% | 389,00 |
| 22.05.2026 | 207,52 | 212,48 | 205,35 | 207,35 | 0,42% | 606,00 |
| 21.05.2026 | 209,48 | 212,00 | 202,75 | 206,48 | -0,97% | 528,00 |
| 20.05.2026 | 210,75 | 215,50 | 201,15 | 208,50 | -0,70% | 966,00 |
| 19.05.2026 | 208,58 | 216,15 | 208,00 | 209,98 | 1,12% | 1.246,00 |
| 18.05.2026 | 202,23 | 209,25 | 201,40 | 207,65 | 2,03% | 739,00 |
| 15.05.2026 | 200,55 | 204,88 | 200,00 | 203,52 | 2,06% | 1.900,00 |
| 14.05.2026 | 198,10 | 202,35 | 194,77 | 199,41 | 0,93% | 585,00 |
| 13.05.2026 | 200,93 | 202,80 | 192,41 | 197,58 | -1,47% | 1.406,00 |
| 12.05.2026 | 200,32 | 206,38 | 199,36 | 200,52 | 0,36% | 677,00 |
| 11.05.2026 | 207,88 | 208,65 | 199,00 | 199,80 | -3,81% | 727,00 |
| 08.05.2026 | 214,68 | 215,40 | 205,55 | 207,73 | -3,67% | 1.076,00 |
| 07.05.2026 | 207,00 | 216,63 | 206,77 | 215,65 | 4,84% | 756,00 |
| 06.05.2026 | 214,08 | 216,05 | 204,55 | 205,70 | -3,50% | 866,00 |
| 05.05.2026 | 212,55 | 213,95 | 209,68 | 213,15 | 0,70% | 508,00 |
| 04.05.2026 | 207,50 | 213,02 | 206,90 | 211,68 | 4,80% | 967,00 |
| 30.04.2026 | 200,90 | 202,58 | 197,75 | 201,98 | 0,51% | 440,00 |
| 29.04.2026 | 201,58 | 202,00 | 197,90 | 200,95 | 0,46% | 444,00 |
| 28.04.2026 | 200,10 | 206,25 | 199,32 | 200,04 | -0,31% | 643,00 |
| 27.04.2026 | 203,15 | 205,70 | 200,19 | 200,65 | -0,69% | 861,00 |
| 24.04.2026 | 199,87 | 202,88 | 197,21 | 202,05 | 1,84% | 647,00 |
| 23.04.2026 | 208,85 | 210,70 | 194,62 | 198,40 | -6,33% | 672,00 |
| 22.04.2026 | 210,35 | 212,70 | 209,33 | 211,80 | 1,23% | 366,00 |