286,875€
-0,15%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 287,38 | 287,38 | 286,45 | 286,83 | -0,17% | - |
| 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 |
| 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% | - |