239,575€
-0,14%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 236,48 | 240,38 | 236,30 | 239,27 | -0,26% | 60,00 |
| 25.04.2025 | 239,90 | 239,90 | 239,90 | 239,90 | 3,41% | - |
| 24.04.2025 | 232,00 | 232,00 | 232,00 | 232,00 | -1,28% | - |
| 23.04.2025 | 232,50 | 235,00 | 232,50 | 235,00 | 6,50% | 35,00 |
| 22.04.2025 | 220,65 | 220,65 | 220,65 | 220,65 | -4,31% | - |
| 17.04.2025 | 229,55 | 230,60 | 229,55 | 230,60 | 1,10% | 44,00 |
| 16.04.2025 | 228,10 | 228,10 | 228,10 | 228,10 | -0,33% | - |
| 15.04.2025 | 228,85 | 228,85 | 228,85 | 228,85 | 0,09% | - |
| 14.04.2025 | 227,50 | 229,05 | 227,50 | 228,65 | 1,08% | 75,00 |
| 11.04.2025 | 230,45 | 230,45 | 224,40 | 226,20 | -3,77% | 168,00 |
| 10.04.2025 | 237,10 | 237,10 | 235,05 | 235,05 | 9,35% | 10,00 |
| 09.04.2025 | 212,40 | 214,95 | 212,40 | 214,95 | -5,08% | 154,00 |
| 08.04.2025 | 222,65 | 226,45 | 222,65 | 226,45 | 3,85% | 20,00 |
| 07.04.2025 | 204,75 | 218,05 | 204,75 | 218,05 | -3,09% | 159,00 |
| 04.04.2025 | 230,85 | 230,85 | 225,00 | 225,00 | -2,17% | 41,00 |
| 03.04.2025 | 236,95 | 236,95 | 230,00 | 230,00 | -4,76% | 77,00 |
| 02.04.2025 | 244,40 | 244,40 | 241,50 | 241,50 | 0,35% | 38,00 |
| 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 |