203,300€
-1,36%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 200,90 | 203,20 | 200,00 | 200,00 | -2,96% | 87,00 |
| 05.02.2026 | 206,10 | 206,10 | 206,10 | 206,10 | -0,72% | - |
| 04.02.2026 | 203,10 | 207,60 | 203,00 | 207,60 | 1,49% | 73,00 |
| 03.02.2026 | 216,40 | 216,40 | 204,55 | 204,55 | -6,64% | 132,00 |
| 02.02.2026 | 212,25 | 219,10 | 212,25 | 219,10 | 2,82% | 158,00 |
| 30.01.2026 | 212,90 | 214,15 | 212,90 | 213,10 | 0,50% | 189,00 |
| 29.01.2026 | 223,25 | 224,30 | 212,05 | 212,05 | -5,44% | 126,00 |
| 28.01.2026 | 224,25 | 224,25 | 224,25 | 224,25 | -1,45% | - |
| 27.01.2026 | 229,40 | 229,40 | 227,55 | 227,55 | -0,76% | 10,00 |
| 26.01.2026 | 227,05 | 229,30 | 227,05 | 229,30 | -0,22% | 4,00 |
| 23.01.2026 | 229,80 | 229,80 | 229,80 | 229,80 | 1,46% | - |
| 22.01.2026 | 219,85 | 226,50 | 219,85 | 226,50 | 4,62% | 157,00 |
| 21.01.2026 | 216,50 | 216,50 | 216,50 | 216,50 | -3,37% | - |
| 20.01.2026 | 225,70 | 225,70 | 223,75 | 224,05 | -1,34% | 135,00 |
| 19.01.2026 | 227,05 | 227,10 | 226,50 | 227,10 | -0,63% | 52,00 |
| 16.01.2026 | 226,25 | 228,55 | 226,25 | 228,55 | 2,05% | 2,00 |
| 15.01.2026 | 223,95 | 223,95 | 223,95 | 223,95 | -3,34% | - |
| 14.01.2026 | 231,70 | 231,70 | 231,70 | 231,70 | -2,30% | - |
| 13.01.2026 | 237,75 | 237,75 | 237,15 | 237,15 | 0,74% | 80,00 |
| 12.01.2026 | 236,85 | 236,85 | 235,40 | 235,40 | -0,99% | 58,00 |
| 09.01.2026 | 237,75 | 237,75 | 237,75 | 237,75 | -0,17% | - |
| 08.01.2026 | 250,25 | 250,85 | 238,15 | 238,15 | -4,76% | 100,00 |
| 07.01.2026 | 250,05 | 250,05 | 250,05 | 250,05 | 1,87% | - |
| 06.01.2026 | 245,45 | 245,45 | 245,45 | 245,45 | -1,07% | - |
| 05.01.2026 | 245,35 | 248,10 | 245,35 | 248,10 | 1,85% | 3,00 |
| 02.01.2026 | 252,25 | 253,65 | 243,60 | 243,60 | -5,05% | 53,00 |
| 30.12.2025 | 255,40 | 256,55 | 255,40 | 256,55 | 0,67% | 31,00 |
| 29.12.2025 | 254,85 | 254,85 | 254,85 | 254,85 | 0,12% | - |
| 23.12.2025 | 254,55 | 254,55 | 254,55 | 254,55 | -0,53% | - |
| 22.12.2025 | 255,90 | 255,90 | 255,90 | 255,90 | 0,43% | - |
| 19.12.2025 | 254,80 | 254,80 | 254,80 | 254,80 | 2,23% | - |
| 18.12.2025 | 249,25 | 249,25 | 249,25 | 249,25 | -0,80% | - |
| 17.12.2025 | 251,25 | 251,25 | 251,25 | 251,25 | 0,68% | - |
| 16.12.2025 | 248,50 | 249,55 | 248,50 | 249,55 | -1,48% | 54,00 |
| 15.12.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -1,11% | - |
| 12.12.2025 | 256,15 | 256,15 | 256,15 | 256,15 | 0,49% | - |
| 11.12.2025 | 254,90 | 254,90 | 254,90 | 254,90 | -1,05% | - |
| 10.12.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -0,17% | - |
| 09.12.2025 | 258,05 | 258,05 | 258,05 | 258,05 | -1,75% | - |
| 08.12.2025 | 262,65 | 262,65 | 262,65 | 262,65 | 0,13% | - |
| 05.12.2025 | 262,30 | 262,30 | 262,30 | 262,30 | -0,13% | - |
| 04.12.2025 | 262,65 | 262,65 | 262,65 | 262,65 | -0,23% | - |
| 03.12.2025 | 266,00 | 266,00 | 263,25 | 263,25 | -0,13% | 77,00 |
| 02.12.2025 | 261,50 | 263,60 | 261,50 | 263,60 | 0,38% | 30,00 |
| 01.12.2025 | 260,90 | 262,60 | 260,90 | 262,60 | 1,02% | 13,00 |
| 28.11.2025 | 259,40 | 261,30 | 259,40 | 259,95 | 0,19% | 19,00 |
| 27.11.2025 | 259,45 | 259,45 | 259,45 | 259,45 | -1,18% | - |
| 26.11.2025 | 270,60 | 274,35 | 262,55 | 262,55 | 4,46% | 455,00 |
| 25.11.2025 | 250,75 | 251,35 | 250,75 | 251,35 | -0,44% | 10,00 |
| 24.11.2025 | 252,45 | 252,45 | 252,45 | 252,45 | 1,57% | - |
| 21.11.2025 | 248,35 | 248,55 | 248,35 | 248,55 | -2,43% | 1,00 |
| 20.11.2025 | 254,75 | 254,75 | 254,75 | 254,75 | 0,26% | - |
| 19.11.2025 | 251,25 | 254,10 | 251,25 | 254,10 | 1,36% | 5,00 |
| 18.11.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -3,30% | - |
| 17.11.2025 | 258,30 | 259,25 | 258,30 | 259,25 | 0,17% | 25,00 |
| 14.11.2025 | 254,80 | 258,80 | 253,15 | 258,80 | -0,52% | 30,00 |
| 13.11.2025 | 260,15 | 260,15 | 260,15 | 260,15 | 1,21% | - |
| 12.11.2025 | 260,95 | 261,65 | 257,05 | 257,05 | -0,35% | 1.022,00 |
| 11.11.2025 | 257,95 | 257,95 | 257,95 | 257,95 | -0,69% | - |
| 10.11.2025 | 259,75 | 259,75 | 259,75 | 259,75 | 2,24% | 25,00 |
| 07.11.2025 | 255,25 | 255,25 | 254,05 | 254,05 | -2,61% | 25,00 |
| 06.11.2025 | 260,85 | 260,85 | 260,85 | 260,85 | -0,17% | - |
| 05.11.2025 | 261,30 | 261,30 | 261,30 | 261,30 | 0,27% | - |
| 04.11.2025 | 260,70 | 260,70 | 260,60 | 260,60 | -0,53% | 100,00 |
| 03.11.2025 | 261,00 | 262,00 | 261,00 | 262,00 | 0,21% | 212,00 |
| 31.10.2025 | 259,80 | 261,45 | 259,80 | 261,45 | 2,15% | 35,00 |
| 30.10.2025 | 255,95 | 255,95 | 255,95 | 255,95 | -0,60% | - |
| 29.10.2025 | 267,50 | 267,60 | 257,50 | 257,50 | -4,20% | 85,00 |
| 28.10.2025 | 268,45 | 270,10 | 268,45 | 268,80 | -0,33% | 4,00 |
| 27.10.2025 | 269,70 | 269,70 | 269,70 | 269,70 | 0,26% | - |
| 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 |