Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 200,35 | 201,90 | 200,35 | 201,90 | 0,07% | 45,00 |
| 29.04.2026 | 201,75 | 201,75 | 201,75 | 201,75 | -1,05% | 5,00 |
| 28.04.2026 | 200,10 | 203,90 | 200,10 | 203,90 | 1,44% | 240,00 |
| 27.04.2026 | 202,15 | 202,45 | 200,25 | 201,00 | 0,97% | 380,00 |
| 24.04.2026 | 198,88 | 199,06 | 198,88 | 199,06 | -4,69% | 52,00 |
| 23.04.2026 | 208,85 | 208,85 | 208,85 | 208,85 | -0,74% | - |
| 22.04.2026 | 209,45 | 210,40 | 209,45 | 210,40 | 1,06% | 15,00 |
| 21.04.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 0,56% | - |
| 20.04.2026 | 204,70 | 207,05 | 204,70 | 207,05 | -0,17% | 50,00 |
| 17.04.2026 | 206,25 | 207,40 | 206,25 | 207,40 | 1,57% | 76,00 |
| 16.04.2026 | 203,15 | 204,60 | 203,15 | 204,20 | 1,92% | 143,00 |
| 15.04.2026 | 195,24 | 200,35 | 195,24 | 200,35 | 3,85% | 53,00 |
| 14.04.2026 | 192,74 | 192,92 | 192,40 | 192,92 | 3,78% | 167,00 |
| 13.04.2026 | 185,90 | 185,90 | 185,90 | 185,90 | -0,85% | - |
| 10.04.2026 | 192,08 | 192,08 | 187,50 | 187,50 | -1,14% | 16,00 |
| 09.04.2026 | 205,70 | 205,70 | 189,66 | 189,66 | -7,48% | 42,00 |
| 08.04.2026 | 205,20 | 206,20 | 205,00 | 205,00 | -0,02% | 57,00 |
| 07.04.2026 | 205,05 | 205,05 | 205,05 | 205,05 | 0,07% | - |
| 02.04.2026 | 203,05 | 204,90 | 203,05 | 204,90 | -1,16% | 103,00 |
| 01.04.2026 | 207,30 | 207,30 | 207,30 | 207,30 | 0,61% | - |
| 31.03.2026 | 206,05 | 206,05 | 206,05 | 206,05 | 3,18% | - |
| 30.03.2026 | 199,70 | 199,70 | 199,70 | 199,70 | -4,01% | - |
| 27.03.2026 | 208,05 | 208,05 | 208,05 | 208,05 | 2,66% | - |
| 26.03.2026 | 202,65 | 202,65 | 202,65 | 202,65 | -2,24% | - |
| 25.03.2026 | 207,05 | 207,30 | 207,05 | 207,30 | 0,75% | 80,00 |
| 24.03.2026 | 212,95 | 213,05 | 205,75 | 205,75 | -5,51% | 38,00 |
| 23.03.2026 | 213,35 | 218,40 | 213,35 | 217,75 | 1,99% | 126,00 |
| 20.03.2026 | 213,25 | 213,50 | 213,25 | 213,50 | -1,18% | 1,00 |
| 19.03.2026 | 216,05 | 216,05 | 216,05 | 216,05 | -1,57% | - |
| 18.03.2026 | 219,50 | 219,50 | 219,50 | 219,50 | 0,87% | - |
| 17.03.2026 | 216,40 | 217,60 | 216,40 | 217,60 | -1,34% | 18,00 |
| 16.03.2026 | 220,55 | 220,55 | 220,55 | 220,55 | 1,26% | 100,00 |
| 13.03.2026 | 216,70 | 217,80 | 216,70 | 217,80 | 0,51% | 75,00 |
| 12.03.2026 | 216,70 | 216,70 | 216,70 | 216,70 | -0,76% | - |
| 11.03.2026 | 218,35 | 218,35 | 218,35 | 218,35 | -2,54% | - |
| 10.03.2026 | 224,05 | 224,05 | 224,05 | 224,05 | 0,65% | - |
| 09.03.2026 | 222,60 | 222,60 | 222,60 | 222,60 | -1,22% | 30,00 |
| 06.03.2026 | 227,20 | 227,20 | 225,35 | 225,35 | 1,95% | 10,00 |
| 05.03.2026 | 221,35 | 221,35 | 221,05 | 221,05 | 1,94% | 10,00 |
| 04.03.2026 | 216,85 | 216,85 | 216,85 | 216,85 | 3,58% | - |
| 03.03.2026 | 209,40 | 209,40 | 209,35 | 209,35 | -0,83% | 47,00 |
| 02.03.2026 | 207,50 | 211,10 | 206,10 | 211,10 | 2,30% | 110,00 |
| 27.02.2026 | 201,85 | 206,35 | 195,88 | 206,35 | 5,54% | 339,00 |
| 26.02.2026 | 189,68 | 195,52 | 189,68 | 195,52 | 2,57% | 385,00 |
| 25.02.2026 | 186,60 | 190,62 | 186,60 | 190,62 | 2,02% | 33,00 |
| 24.02.2026 | 185,52 | 186,84 | 185,52 | 186,84 | -2,40% | 70,00 |
| 23.02.2026 | 190,64 | 191,44 | 190,64 | 191,44 | -1,54% | 95,00 |
| 20.02.2026 | 194,44 | 194,44 | 194,44 | 194,44 | -0,18% | - |
| 19.02.2026 | 194,56 | 194,80 | 194,56 | 194,80 | 2,52% | 120,00 |
| 18.02.2026 | 190,02 | 190,02 | 190,02 | 190,02 | -0,45% | - |
| 17.02.2026 | 189,10 | 191,38 | 188,06 | 190,88 | -0,57% | 93,00 |
| 16.02.2026 | 194,72 | 194,72 | 191,98 | 191,98 | -1,43% | 22,00 |
| 13.02.2026 | 187,46 | 194,76 | 187,46 | 194,76 | 5,53% | 149,00 |
| 12.02.2026 | 195,76 | 195,76 | 184,56 | 184,56 | -8,06% | 15,00 |
| 11.02.2026 | 204,20 | 204,20 | 200,75 | 200,75 | -1,35% | 80,00 |
| 10.02.2026 | 203,15 | 203,50 | 203,15 | 203,50 | 0,54% | 20,00 |
| 09.02.2026 | 202,40 | 202,40 | 202,40 | 202,40 | 1,20% | - |
| 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 |