244,950€
1,79%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 245,05 | 245,13 | 244,40 | 244,95 | 1,79% | - |
| 01.04.2025 | 240,65 | 240,65 | 240,65 | 240,65 | 0,17% | - |
| 31.03.2025 | 240,00 | 240,30 | 239,45 | 240,25 | -1,05% | 70,00 |
| 28.03.2025 | 249,20 | 249,20 | 242,80 | 242,80 | -3,34% | 142,00 |
| 27.03.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -0,48% | - |
| 26.03.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 1,12% | - |
| 25.03.2025 | 248,65 | 249,60 | 248,65 | 249,60 | -0,24% | 38,00 |
| 24.03.2025 | 247,80 | 250,55 | 247,80 | 250,20 | 1,15% | 36,00 |
| 21.03.2025 | 246,95 | 247,35 | 246,05 | 247,35 | -0,26% | 40,00 |
| 20.03.2025 | 246,80 | 248,00 | 246,80 | 248,00 | 0,77% | 8,00 |
| 19.03.2025 | 239,75 | 246,10 | 239,75 | 246,10 | 3,60% | 20,00 |
| 18.03.2025 | 237,85 | 238,75 | 237,55 | 237,55 | -0,73% | 32,00 |
| 17.03.2025 | 234,35 | 239,30 | 232,65 | 239,30 | 4,38% | 191,00 |
| 14.03.2025 | 229,20 | 229,25 | 229,20 | 229,25 | -0,15% | 30,00 |
| 13.03.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -0,17% | - |
| 12.03.2025 | 230,10 | 232,65 | 230,00 | 230,00 | 0,00% | 31,00 |
| 11.03.2025 | 228,20 | 230,00 | 228,20 | 230,00 | -2,65% | 21,00 |
| 10.03.2025 | 237,75 | 237,75 | 236,25 | 236,25 | -1,83% | 70,00 |
| 07.03.2025 | 240,65 | 240,65 | 240,65 | 240,65 | -1,33% | - |
| 06.03.2025 | 246,70 | 246,70 | 243,90 | 243,90 | -0,08% | 55,00 |
| 05.03.2025 | 252,10 | 252,10 | 244,10 | 244,10 | -2,81% | 37,00 |
| 04.03.2025 | 259,15 | 259,15 | 251,15 | 251,15 | -5,12% | 7,00 |
| 03.03.2025 | 263,00 | 264,70 | 263,00 | 264,70 | 1,69% | 11,00 |
| 28.02.2025 | 274,00 | 275,25 | 260,30 | 260,30 | -5,89% | 418,00 |
| 27.02.2025 | 272,75 | 276,60 | 272,75 | 276,60 | 0,33% | 603,00 |
| 26.02.2025 | 271,00 | 275,70 | 270,95 | 275,70 | 2,87% | 14,00 |
| 25.02.2025 | 271,85 | 271,85 | 268,00 | 268,00 | -0,69% | 40,00 |
| 24.02.2025 | 271,15 | 271,15 | 269,85 | 269,85 | -2,81% | 27,00 |
| 21.02.2025 | 276,75 | 277,65 | 276,75 | 277,65 | -3,14% | 25,00 |
| 20.02.2025 | 285,25 | 286,65 | 285,25 | 286,65 | 1,40% | 50,00 |
| 19.02.2025 | 282,15 | 282,70 | 282,15 | 282,70 | 0,28% | 13,00 |
| 18.02.2025 | 289,40 | 289,40 | 281,90 | 281,90 | -2,64% | 44,00 |
| 17.02.2025 | 289,55 | 289,55 | 289,55 | 289,55 | -0,12% | 7,00 |
| 14.02.2025 | 289,90 | 289,90 | 289,90 | 289,90 | 0,38% | - |
| 13.02.2025 | 284,95 | 288,80 | 284,75 | 288,80 | 0,12% | 67,00 |
| 12.02.2025 | 288,45 | 288,45 | 288,45 | 288,45 | -1,94% | - |
| 11.02.2025 | 294,15 | 294,15 | 294,15 | 294,15 | 0,63% | - |
| 10.02.2025 | 292,30 | 292,30 | 292,30 | 292,30 | -1,00% | - |
| 07.02.2025 | 295,65 | 296,10 | 295,25 | 295,25 | -1,68% | 45,00 |
| 06.02.2025 | 299,55 | 301,65 | 299,55 | 300,30 | 1,87% | 18,00 |
| 05.02.2025 | 293,15 | 294,80 | 293,15 | 294,80 | -0,84% | 19,00 |
| 04.02.2025 | 296,10 | 297,30 | 296,10 | 297,30 | -0,30% | 13,00 |
| 03.02.2025 | 296,85 | 299,20 | 296,85 | 298,20 | -0,20% | 120,00 |
| 31.01.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 1,98% | - |
| 30.01.2025 | 293,60 | 293,60 | 292,85 | 293,00 | -1,43% | 54,00 |
| 29.01.2025 | 297,25 | 297,25 | 297,25 | 297,25 | -0,07% | - |
| 28.01.2025 | 285,50 | 297,45 | 285,50 | 297,45 | 6,40% | 305,00 |
| 27.01.2025 | 280,10 | 280,10 | 279,15 | 279,55 | -2,60% | 56,00 |
| 24.01.2025 | 286,75 | 287,00 | 286,75 | 287,00 | -0,95% | 600,00 |
| 23.01.2025 | 289,75 | 289,75 | 289,75 | 289,75 | 1,40% | 2,00 |
| 22.01.2025 | 285,75 | 285,75 | 285,75 | 285,75 | 0,97% | - |
| 21.01.2025 | 280,45 | 283,00 | 280,45 | 283,00 | 0,37% | 25,00 |
| 20.01.2025 | 281,95 | 281,95 | 281,95 | 281,95 | -1,35% | - |
| 17.01.2025 | 281,15 | 287,25 | 281,15 | 285,80 | 1,26% | 28,00 |
| 16.01.2025 | 282,25 | 282,25 | 282,25 | 282,25 | -0,86% | - |
| 15.01.2025 | 278,35 | 284,70 | 278,35 | 284,70 | 2,45% | 10,00 |
| 14.01.2025 | 277,90 | 277,90 | 277,90 | 277,90 | -0,43% | - |
| 13.01.2025 | 276,90 | 279,70 | 276,90 | 279,10 | -1,55% | 157,00 |
| 10.01.2025 | 285,75 | 285,75 | 283,50 | 283,50 | -1,32% | 10,00 |
| 09.01.2025 | 286,55 | 287,30 | 286,30 | 287,30 | 0,00% | 7,00 |
| 08.01.2025 | 280,65 | 287,30 | 280,65 | 287,30 | 2,57% | 1.203,00 |
| 07.01.2025 | 280,10 | 280,10 | 280,10 | 280,10 | -1,81% | - |
| 06.01.2025 | 285,25 | 285,25 | 285,25 | 285,25 | -0,21% | - |
| 03.01.2025 | 285,30 | 285,85 | 285,30 | 285,85 | 0,00% | 17,00 |
| 02.01.2025 | 285,85 | 285,85 | 285,85 | 285,85 | 0,69% | - |
| 30.12.2024 | 283,90 | 283,90 | 283,90 | 283,90 | -0,96% | - |
| 27.12.2024 | 287,15 | 287,15 | 286,65 | 286,65 | 0,12% | 55,00 |
| 23.12.2024 | 286,30 | 286,30 | 286,30 | 286,30 | 2,47% | - |
| 20.12.2024 | 281,15 | 281,15 | 279,40 | 279,40 | -0,73% | 5,00 |
| 19.12.2024 | 281,45 | 281,45 | 281,45 | 281,45 | -2,10% | - |
| 18.12.2024 | 287,50 | 287,50 | 287,50 | 287,50 | -0,10% | - |
| 17.12.2024 | 289,45 | 289,45 | 287,80 | 287,80 | -0,19% | 2,00 |
| 16.12.2024 | 288,35 | 288,35 | 288,35 | 288,35 | -2,12% | - |
| 13.12.2024 | 295,60 | 296,25 | 294,50 | 294,60 | 1,03% | 298,00 |
| 12.12.2024 | 291,40 | 291,60 | 291,05 | 291,60 | 0,45% | 74,00 |
| 11.12.2024 | 288,30 | 290,30 | 288,30 | 290,30 | -0,21% | 90,00 |
| 10.12.2024 | 291,20 | 291,20 | 290,90 | 290,90 | 0,02% | 50,00 |
| 09.12.2024 | 290,85 | 290,85 | 290,85 | 290,85 | 0,99% | - |
| 06.12.2024 | 288,00 | 288,00 | 288,00 | 288,00 | 0,03% | - |
| 05.12.2024 | 287,95 | 287,95 | 287,90 | 287,90 | 1,20% | 9,00 |
| 04.12.2024 | 284,50 | 284,50 | 284,50 | 284,50 | 0,69% | - |
| 03.12.2024 | 282,55 | 282,55 | 282,55 | 282,55 | 2,39% | - |
| 02.12.2024 | 275,95 | 275,95 | 275,95 | 275,95 | -0,34% | 2,00 |
| 29.11.2024 | 274,65 | 276,90 | 274,65 | 276,90 | 1,10% | 20,00 |
| 28.11.2024 | 275,35 | 275,35 | 273,90 | 273,90 | -1,37% | 192,00 |
| 27.11.2024 | 278,60 | 280,15 | 277,60 | 277,70 | -8,70% | 108,00 |
| 26.11.2024 | 304,15 | 304,15 | 304,15 | 304,15 | -0,90% | - |
| 25.11.2024 | 307,55 | 307,55 | 306,90 | 306,90 | 1,44% | 55,00 |
| 22.11.2024 | 300,50 | 302,55 | 300,50 | 302,55 | 0,77% | 17,00 |
| 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 |