269,050€
1,59%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 266,85 | 269,00 | 266,85 | 269,00 | 1,57% | 4,00 |
| 23.10.2025 | 264,50 | 264,85 | 264,50 | 264,85 | -1,12% | 25,00 |
| 22.10.2025 | 267,05 | 268,10 | 267,05 | 267,85 | 1,29% | 28,00 |
| 21.10.2025 | 264,45 | 264,45 | 264,45 | 264,45 | 1,36% | - |
| 20.10.2025 | 260,90 | 260,90 | 260,90 | 260,90 | 2,33% | - |
| 17.10.2025 | 254,30 | 254,95 | 254,00 | 254,95 | -2,39% | 69,00 |
| 16.10.2025 | 261,20 | 261,20 | 261,20 | 261,20 | -0,13% | - |
| 15.10.2025 | 264,40 | 266,30 | 261,55 | 261,55 | -0,83% | 58,00 |
| 14.10.2025 | 264,15 | 264,15 | 263,75 | 263,75 | -0,57% | 25,00 |
| 13.10.2025 | 264,15 | 265,30 | 264,15 | 265,25 | -0,93% | 57,00 |
| 10.10.2025 | 268,40 | 268,40 | 267,75 | 267,75 | -0,09% | 65,00 |
| 09.10.2025 | 267,65 | 268,00 | 267,65 | 268,00 | -0,65% | 20,00 |
| 08.10.2025 | 269,80 | 269,80 | 269,75 | 269,75 | -2,26% | 5,00 |
| 07.10.2025 | 275,95 | 277,75 | 275,95 | 276,00 | 0,91% | 42,00 |
| 06.10.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,40% | 5,00 |
| 03.10.2025 | 273,35 | 274,60 | 273,35 | 274,60 | 1,72% | 15,00 |
| 02.10.2025 | 268,15 | 269,95 | 268,15 | 269,95 | -0,24% | 38,00 |
| 01.10.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 0,22% | - |
| 30.09.2025 | 274,10 | 274,10 | 270,00 | 270,00 | -2,01% | 12,00 |
| 29.09.2025 | 275,55 | 275,55 | 275,55 | 275,55 | 0,20% | - |
| 26.09.2025 | 273,60 | 275,00 | 273,60 | 275,00 | 0,07% | 65,00 |
| 25.09.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,04% | 3,00 |
| 24.09.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 0,18% | - |
| 23.09.2025 | 274,40 | 274,40 | 274,40 | 274,40 | 1,27% | - |
| 22.09.2025 | 274,15 | 274,15 | 270,95 | 270,95 | -1,13% | 60,00 |
| 19.09.2025 | 274,05 | 274,05 | 274,05 | 274,05 | 0,44% | - |
| 18.09.2025 | 270,85 | 272,85 | 270,85 | 272,85 | 1,47% | 45,00 |
| 17.09.2025 | 267,80 | 268,90 | 267,80 | 268,90 | -0,17% | 25,00 |
| 16.09.2025 | 271,95 | 271,95 | 269,35 | 269,35 | -0,90% | 45,00 |
| 15.09.2025 | 271,40 | 271,80 | 271,40 | 271,80 | -1,43% | 34,00 |
| 12.09.2025 | 275,75 | 275,75 | 275,75 | 275,75 | -0,26% | - |
| 11.09.2025 | 277,00 | 278,77 | 275,40 | 276,48 | -0,21% | 80,00 |
| 10.09.2025 | 277,05 | 277,05 | 277,05 | 277,05 | 0,38% | - |
| 09.09.2025 | 277,35 | 279,17 | 275,48 | 276,00 | -0,45% | - |
| 08.09.2025 | 278,67 | 280,25 | 276,35 | 277,25 | 1,22% | 10,00 |
| 05.09.2025 | 273,90 | 273,90 | 273,90 | 273,90 | 0,87% | - |
| 04.09.2025 | 271,70 | 272,70 | 271,55 | 271,55 | -0,91% | 19,00 |
| 03.09.2025 | 272,70 | 274,25 | 272,70 | 274,05 | 2,47% | 31,00 |
| 02.09.2025 | 267,70 | 267,70 | 267,45 | 267,45 | -0,58% | 100,00 |
| 01.09.2025 | 267,55 | 269,00 | 267,30 | 269,00 | 0,71% | 174,00 |
| 29.08.2025 | 271,00 | 278,85 | 267,00 | 267,10 | 8,31% | 129,00 |
| 28.08.2025 | 246,60 | 246,60 | 246,60 | 246,60 | 1,40% | 40,00 |
| 27.08.2025 | 243,20 | 243,20 | 243,20 | 243,20 | 0,19% | - |
| 26.08.2025 | 244,90 | 244,90 | 242,75 | 242,75 | -1,70% | 25,00 |
| 25.08.2025 | 247,35 | 247,35 | 246,95 | 246,95 | 0,14% | 10,00 |
| 22.08.2025 | 246,60 | 246,60 | 246,60 | 246,60 | -0,36% | - |
| 21.08.2025 | 247,50 | 247,50 | 247,50 | 247,50 | 0,43% | - |
| 20.08.2025 | 247,70 | 247,70 | 246,45 | 246,45 | -0,96% | 12,00 |
| 19.08.2025 | 247,75 | 251,45 | 247,75 | 248,85 | 1,72% | 128,00 |
| 18.08.2025 | 244,65 | 244,65 | 244,65 | 244,65 | 1,16% | - |
| 15.08.2025 | 243,25 | 243,25 | 241,85 | 241,85 | -0,90% | 4,00 |
| 14.08.2025 | 244,55 | 244,55 | 244,05 | 244,05 | 0,85% | 4,00 |
| 13.08.2025 | 242,20 | 242,20 | 242,00 | 242,00 | -1,06% | 12,00 |
| 12.08.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -1,77% | - |
| 11.08.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 0,02% | - |
| 08.08.2025 | 251,25 | 251,25 | 248,95 | 248,95 | -4,60% | 20,00 |
| 07.08.2025 | 260,95 | 260,95 | 260,95 | 260,95 | 0,48% | - |
| 06.08.2025 | 258,60 | 260,00 | 258,60 | 259,70 | -0,90% | 47,00 |
| 05.08.2025 | 262,05 | 262,05 | 262,05 | 262,05 | 2,18% | - |
| 04.08.2025 | 256,45 | 256,45 | 256,45 | 256,45 | -2,90% | - |
| 01.08.2025 | 264,10 | 264,10 | 264,10 | 264,10 | -2,15% | - |
| 31.07.2025 | 266,05 | 269,90 | 266,05 | 269,90 | 0,62% | 18,00 |
| 30.07.2025 | 265,30 | 268,25 | 265,30 | 268,25 | 1,67% | 31,00 |
| 29.07.2025 | 262,75 | 263,85 | 262,75 | 263,85 | 1,83% | 85,00 |
| 28.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 1,09% | - |
| 25.07.2025 | 256,00 | 256,30 | 256,00 | 256,30 | 0,49% | 1,00 |
| 24.07.2025 | 255,40 | 256,00 | 255,05 | 255,05 | -0,12% | 24,00 |
| 23.07.2025 | 255,35 | 255,35 | 255,35 | 255,35 | 1,37% | - |
| 22.07.2025 | 251,90 | 251,90 | 251,90 | 251,90 | -1,04% | - |
| 21.07.2025 | 255,00 | 255,15 | 254,55 | 254,55 | 1,03% | 59,00 |
| 18.07.2025 | 251,60 | 251,95 | 251,60 | 251,95 | 0,98% | 4,00 |
| 17.07.2025 | 249,05 | 249,50 | 248,10 | 249,50 | -0,06% | 19,00 |
| 16.07.2025 | 247,50 | 249,65 | 247,50 | 249,65 | -0,30% | 20,00 |
| 15.07.2025 | 250,80 | 250,80 | 250,40 | 250,40 | -1,46% | 70,00 |
| 14.07.2025 | 238,90 | 254,10 | 238,90 | 254,10 | 4,01% | 100,00 |
| 11.07.2025 | 244,25 | 245,40 | 244,25 | 244,30 | -0,39% | 23,00 |
| 10.07.2025 | 255,10 | 255,10 | 245,25 | 245,25 | -8,56% | 4,00 |
| 09.07.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,67% | - |
| 08.07.2025 | 268,35 | 270,00 | 268,35 | 270,00 | -0,28% | 4,00 |
| 07.07.2025 | 266,95 | 273,35 | 266,95 | 270,75 | 1,40% | 22,00 |
| 04.07.2025 | 267,80 | 267,80 | 267,00 | 267,00 | 0,75% | 40,00 |
| 03.07.2025 | 262,75 | 265,00 | 262,75 | 265,00 | 0,32% | 102,00 |
| 02.07.2025 | 264,15 | 264,15 | 264,15 | 264,15 | 1,27% | - |
| 01.07.2025 | 261,80 | 261,80 | 260,85 | 260,85 | 0,19% | 70,00 |
| 30.06.2025 | 260,35 | 260,35 | 260,35 | 260,35 | -0,29% | - |
| 27.06.2025 | 261,10 | 261,10 | 261,10 | 261,10 | 0,85% | - |
| 26.06.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -1,01% | - |
| 25.06.2025 | 261,55 | 261,55 | 261,55 | 261,55 | -0,29% | - |
| 24.06.2025 | 260,60 | 262,30 | 260,60 | 262,30 | 2,12% | 6,00 |
| 23.06.2025 | 257,35 | 258,60 | 256,85 | 256,85 | 0,90% | 28,00 |
| 20.06.2025 | 254,55 | 254,55 | 254,55 | 254,55 | -0,80% | - |
| 19.06.2025 | 256,60 | 256,60 | 256,60 | 256,60 | -0,41% | - |
| 18.06.2025 | 257,65 | 257,65 | 257,65 | 257,65 | 0,16% | - |
| 17.06.2025 | 257,70 | 257,70 | 257,25 | 257,25 | 1,76% | 1,00 |
| 16.06.2025 | 252,80 | 252,80 | 252,80 | 252,80 | -1,56% | - |
| 13.06.2025 | 255,45 | 256,80 | 255,45 | 256,80 | 0,35% | 30,00 |
| 12.06.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -1,67% | - |
| 11.06.2025 | 259,40 | 260,25 | 259,30 | 260,25 | 0,08% | 63,00 |
| 10.06.2025 | 260,05 | 260,05 | 260,05 | 260,05 | 0,08% | - |
| 09.06.2025 | 259,85 | 259,85 | 259,85 | 259,85 | -0,44% | - |