300,975€
0,24%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 301,13 | 301,45 | 300,33 | 301,08 | 0,27% | 6,00 |
| 21.11.2024 | 290,70 | 300,25 | 290,70 | 300,25 | 4,31% | 36,00 |
| 20.11.2024 | 287,85 | 287,85 | 287,85 | 287,85 | -0,12% | - |
| 19.11.2024 | 285,20 | 288,20 | 285,20 | 288,20 | 1,26% | 3,00 |
| 18.11.2024 | 284,55 | 284,60 | 283,45 | 284,60 | -1,20% | 112,00 |
| 15.11.2024 | 288,05 | 288,05 | 288,05 | 288,05 | -1,71% | - |
| 14.11.2024 | 295,65 | 298,25 | 293,05 | 293,05 | -1,25% | 22,00 |
| 13.11.2024 | 290,75 | 296,75 | 290,75 | 296,75 | 2,56% | 7,00 |
| 12.11.2024 | 294,50 | 295,35 | 289,35 | 289,35 | -1,33% | 1.016,00 |
| 11.11.2024 | 286,10 | 293,25 | 286,10 | 293,25 | 2,71% | 55,00 |
| 08.11.2024 | 282,95 | 286,10 | 282,95 | 285,50 | 0,79% | 53,00 |
| 07.11.2024 | 280,50 | 283,25 | 279,25 | 283,25 | 3,06% | 105,00 |
| 06.11.2024 | 274,85 | 274,85 | 274,85 | 274,85 | 2,86% | - |
| 05.11.2024 | 263,90 | 267,20 | 263,90 | 267,20 | 0,74% | 13,00 |
| 04.11.2024 | 262,95 | 265,25 | 262,70 | 265,25 | 1,80% | 84,00 |
| 01.11.2024 | 260,55 | 260,55 | 260,55 | 260,55 | -1,21% | - |
| 31.10.2024 | 264,10 | 264,35 | 263,75 | 263,75 | -1,38% | 39,00 |
| 30.10.2024 | 267,45 | 267,45 | 267,45 | 267,45 | 0,94% | - |
| 29.10.2024 | 264,90 | 264,95 | 264,90 | 264,95 | -0,30% | 1,00 |
| 28.10.2024 | 265,55 | 266,05 | 265,55 | 265,75 | 0,83% | 20,00 |
| 25.10.2024 | 263,55 | 263,55 | 263,55 | 263,55 | -0,64% | - |
| 24.10.2024 | 265,55 | 266,85 | 264,90 | 265,25 | -0,36% | 83,00 |
| 23.10.2024 | 266,20 | 266,20 | 266,20 | 266,20 | -0,11% | - |
| 22.10.2024 | 266,60 | 266,60 | 265,90 | 266,50 | -1,30% | 98,00 |
| 21.10.2024 | 269,05 | 270,00 | 269,05 | 270,00 | 0,88% | 7,00 |
| 18.10.2024 | 267,65 | 267,65 | 267,65 | 267,65 | -0,50% | - |
| 17.10.2024 | 265,95 | 270,00 | 265,95 | 269,00 | 2,28% | 180,00 |
| 16.10.2024 | 263,05 | 263,05 | 263,00 | 263,00 | 0,29% | 20,00 |
| 15.10.2024 | 261,45 | 263,15 | 261,35 | 262,25 | -0,06% | 123,00 |
| 14.10.2024 | 256,80 | 262,40 | 256,80 | 262,40 | 3,59% | 100,00 |
| 11.10.2024 | 253,30 | 253,30 | 253,30 | 253,30 | 0,48% | - |
| 10.10.2024 | 252,10 | 252,10 | 252,10 | 252,10 | 0,72% | - |
| 09.10.2024 | 249,25 | 250,45 | 249,25 | 250,30 | 0,12% | 62,00 |
| 08.10.2024 | 242,40 | 250,00 | 242,40 | 250,00 | 2,19% | 21,00 |
| 07.10.2024 | 246,30 | 246,30 | 244,65 | 244,65 | 0,49% | 63,00 |
| 04.10.2024 | 243,45 | 243,45 | 243,45 | 243,45 | -0,04% | - |
| 03.10.2024 | 243,55 | 243,55 | 243,55 | 243,55 | 1,27% | - |
| 02.10.2024 | 240,50 | 240,50 | 240,50 | 240,50 | -3,02% | - |
| 01.10.2024 | 246,35 | 248,00 | 246,35 | 248,00 | 0,94% | 33,00 |
| 30.09.2024 | 242,85 | 245,70 | 242,85 | 245,70 | 0,59% | 40,00 |
| 27.09.2024 | 244,25 | 244,25 | 244,25 | 244,25 | 0,33% | - |
| 26.09.2024 | 241,40 | 243,45 | 241,40 | 243,45 | 1,73% | 4,00 |
| 25.09.2024 | 239,30 | 239,30 | 239,30 | 239,30 | -0,85% | - |
| 24.09.2024 | 241,35 | 241,35 | 241,35 | 241,35 | 0,86% | - |
| 23.09.2024 | 239,30 | 239,30 | 239,30 | 239,30 | -0,50% | - |
| 20.09.2024 | 240,50 | 240,50 | 240,50 | 240,50 | -0,25% | - |
| 19.09.2024 | 240,20 | 241,10 | 240,20 | 241,10 | 0,77% | 5,00 |
| 18.09.2024 | 239,25 | 239,25 | 239,25 | 239,25 | -1,30% | - |
| 17.09.2024 | 240,20 | 242,40 | 240,20 | 242,40 | 1,08% | 17,00 |
| 16.09.2024 | 236,85 | 240,00 | 236,50 | 239,80 | 2,76% | 148,00 |
| 13.09.2024 | 233,35 | 233,35 | 233,35 | 233,35 | -1,12% | - |
| 12.09.2024 | 235,30 | 236,00 | 235,10 | 236,00 | 1,66% | 22,00 |
| 11.09.2024 | 231,35 | 232,15 | 231,35 | 232,15 | 0,74% | 5,00 |
| 10.09.2024 | 230,10 | 230,45 | 230,10 | 230,45 | 1,65% | 35,00 |
| 09.09.2024 | 226,70 | 226,70 | 226,70 | 226,70 | 0,78% | - |
| 06.09.2024 | 224,95 | 224,95 | 224,95 | 224,95 | -2,22% | - |
| 05.09.2024 | 230,05 | 230,05 | 230,05 | 230,05 | -1,05% | - |
| 04.09.2024 | 231,00 | 232,85 | 231,00 | 232,50 | -1,34% | 82,00 |
| 03.09.2024 | 235,10 | 235,65 | 235,10 | 235,65 | 1,01% | 1,00 |
| 02.09.2024 | 232,75 | 233,30 | 232,75 | 233,30 | -3,91% | - |
| 30.08.2024 | 242,50 | 245,00 | 242,50 | 242,80 | 3,32% | 70,00 |
| 29.08.2024 | 227,00 | 235,00 | 227,00 | 235,00 | 2,26% | 41,00 |
| 28.08.2024 | 229,80 | 229,80 | 229,80 | 229,80 | -0,04% | - |
| 27.08.2024 | 229,05 | 229,90 | 229,05 | 229,90 | 0,97% | 1,00 |
| 26.08.2024 | 227,70 | 227,70 | 227,70 | 227,70 | 0,29% | - |
| 23.08.2024 | 225,25 | 227,05 | 225,25 | 227,05 | 0,69% | 2,00 |
| 22.08.2024 | 225,50 | 225,50 | 225,50 | 225,50 | 0,45% | - |
| 21.08.2024 | 224,50 | 224,50 | 224,50 | 224,50 | -1,30% | - |
| 20.08.2024 | 226,50 | 227,45 | 226,50 | 227,45 | 1,61% | 220,00 |
| 19.08.2024 | 223,85 | 223,85 | 223,85 | 223,85 | 0,00% | - |
| 16.08.2024 | 223,85 | 223,85 | 223,85 | 223,85 | -0,04% | - |
| 15.08.2024 | 223,95 | 223,95 | 223,95 | 223,95 | 0,81% | - |
| 14.08.2024 | 222,15 | 222,15 | 222,15 | 222,15 | 1,37% | - |
| 13.08.2024 | 219,15 | 219,15 | 219,15 | 219,15 | -0,45% | - |
| 12.08.2024 | 220,15 | 220,15 | 220,15 | 220,15 | -0,94% | 15,00 |
| 09.08.2024 | 218,60 | 222,25 | 218,60 | 222,25 | 5,01% | 178,00 |
| 08.08.2024 | 211,65 | 211,65 | 211,65 | 211,65 | -3,00% | - |
| 07.08.2024 | 216,55 | 218,20 | 216,55 | 218,20 | 3,17% | 3,00 |
| 06.08.2024 | 209,00 | 211,50 | 209,00 | 211,50 | 2,22% | 5,00 |
| 05.08.2024 | 200,60 | 206,90 | 199,06 | 206,90 | -2,73% | 555,00 |
| 02.08.2024 | 219,95 | 219,95 | 212,70 | 212,70 | -5,42% | 100,00 |
| 01.08.2024 | 230,05 | 230,05 | 224,90 | 224,90 | -2,17% | 11,00 |
| 31.07.2024 | 227,25 | 229,90 | 225,00 | 229,90 | 2,34% | 260,00 |
| 30.07.2024 | 223,50 | 224,65 | 223,50 | 224,65 | 0,85% | 4,00 |
| 29.07.2024 | 222,75 | 222,75 | 222,75 | 222,75 | -1,53% | - |
| 26.07.2024 | 223,55 | 226,20 | 223,55 | 226,20 | 0,31% | 22,00 |
| 25.07.2024 | 220,30 | 225,50 | 220,25 | 225,50 | 0,38% | 114,00 |
| 24.07.2024 | 224,65 | 224,65 | 224,65 | 224,65 | -0,16% | - |
| 23.07.2024 | 223,85 | 225,00 | 223,85 | 225,00 | -0,29% | 7,00 |
| 22.07.2024 | 223,10 | 225,65 | 223,10 | 225,65 | 1,08% | 40,00 |
| 19.07.2024 | 223,25 | 223,25 | 223,25 | 223,25 | -2,60% | - |
| 18.07.2024 | 229,20 | 229,20 | 229,20 | 229,20 | -0,87% | - |
| 17.07.2024 | 231,20 | 231,20 | 231,20 | 231,20 | -0,52% | - |
| 16.07.2024 | 232,40 | 232,40 | 232,40 | 232,40 | -0,15% | - |
| 15.07.2024 | 232,75 | 232,75 | 232,75 | 232,75 | 1,99% | - |
| 12.07.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,48% | - |
| 11.07.2024 | 227,10 | 227,10 | 227,10 | 227,10 | 0,26% | - |
| 10.07.2024 | 225,25 | 226,50 | 224,05 | 226,50 | 0,80% | 410,00 |
| 09.07.2024 | 229,05 | 229,05 | 224,10 | 224,70 | -1,88% | 225,00 |
| 08.07.2024 | 228,30 | 229,00 | 226,75 | 229,00 | 0,97% | 589,00 |