234,675€
0,91%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 231,00 | 235,20 | 231,00 | 235,20 | 1,14% | 10,00 |
| 11.11.2026 | 232,55 | 232,55 | 232,55 | 232,55 | 0,17% | - |
| 10.11.2026 | 232,15 | 232,15 | 232,15 | 232,15 | -0,85% | - |
| 09.11.2026 | 234,15 | 234,15 | 234,15 | 234,15 | -1,01% | - |
| 06.11.2026 | 236,55 | 236,55 | 236,55 | 236,55 | -1,60% | - |
| 05.11.2026 | 235,75 | 242,15 | 234,75 | 240,40 | 8,34% | 174,00 |
| 04.11.2026 | 221,90 | 221,90 | 221,90 | 221,90 | -2,65% | - |
| 03.11.2026 | 227,95 | 227,95 | 227,95 | 227,95 | 3,03% | - |
| 02.11.2026 | 221,25 | 221,25 | 221,25 | 221,25 | 0,91% | - |
| 30.10.2026 | 211,75 | 219,25 | 211,75 | 219,25 | 3,13% | 19,00 |
| 29.10.2026 | 215,10 | 215,10 | 212,60 | 212,60 | -1,62% | 4,00 |
| 28.10.2026 | 216,10 | 216,10 | 216,10 | 216,10 | -2,39% | - |
| 27.10.2026 | 221,40 | 221,40 | 221,40 | 221,40 | -1,58% | - |
| 26.10.2026 | 223,45 | 224,95 | 223,45 | 224,95 | -0,38% | 6,00 |
| 23.10.2026 | 225,15 | 225,80 | 225,15 | 225,80 | 3,25% | 56,00 |
| 22.10.2026 | 213,40 | 218,70 | 213,40 | 218,70 | 0,64% | 15,00 |
| 21.10.2026 | 217,30 | 217,30 | 217,30 | 217,30 | 0,07% | - |
| 20.10.2026 | 212,55 | 217,15 | 212,55 | 217,15 | 2,38% | 92,00 |
| 19.10.2026 | 212,75 | 212,75 | 212,10 | 212,10 | -2,08% | 92,00 |
| 16.10.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 6,86% | - |
| 15.10.2026 | 202,70 | 202,70 | 202,70 | 202,70 | -0,32% | - |
| 14.10.2026 | 203,35 | 203,35 | 203,35 | 203,35 | -0,73% | - |
| 13.10.2026 | 205,95 | 205,95 | 204,85 | 204,85 | -3,40% | 4,00 |
| 12.10.2026 | 212,05 | 212,05 | 212,05 | 212,05 | 2,59% | 9,00 |
| 09.10.2026 | 206,70 | 206,70 | 206,70 | 206,70 | -0,12% | - |
| 08.10.2026 | 207,55 | 209,00 | 206,95 | 206,95 | 1,57% | 68,00 |
| 07.10.2026 | 203,75 | 203,75 | 203,75 | 203,75 | 2,40% | - |
| 06.10.2026 | 195,82 | 198,98 | 195,82 | 198,98 | 1,20% | 15,00 |
| 05.10.2026 | 188,80 | 196,62 | 188,80 | 196,62 | 4,34% | 110,00 |
| 02.10.2026 | 186,46 | 188,44 | 186,46 | 188,44 | -0,31% | 300,00 |
| 01.10.2026 | 184,06 | 189,02 | 184,06 | 189,02 | 6,54% | 100,00 |
| 30.09.2026 | 177,42 | 177,42 | 177,42 | 177,42 | -1,20% | - |
| 29.09.2026 | 180,42 | 180,42 | 179,58 | 179,58 | -1,17% | 17,00 |
| 28.09.2026 | 182,34 | 182,34 | 181,70 | 181,70 | -1,93% | 50,00 |
| 25.09.2026 | 184,34 | 185,28 | 184,34 | 185,28 | -1,78% | 57,00 |
| 24.09.2026 | 188,64 | 188,64 | 188,64 | 188,64 | -2,66% | - |
| 23.09.2026 | 190,36 | 193,80 | 190,36 | 193,80 | 1,87% | 45,00 |
| 22.09.2026 | 190,56 | 190,56 | 190,24 | 190,24 | 0,34% | 8,00 |
| 21.09.2026 | 187,98 | 189,60 | 187,98 | 189,60 | 0,24% | 127,00 |
| 18.09.2026 | 189,14 | 189,14 | 189,14 | 189,14 | -0,92% | - |
| 17.09.2026 | 190,90 | 190,90 | 190,90 | 190,90 | -1,92% | - |
| 16.09.2026 | 194,64 | 194,64 | 194,64 | 194,64 | -0,31% | - |
| 15.09.2026 | 196,48 | 196,48 | 195,24 | 195,24 | 6,68% | 54,00 |
| 14.09.2026 | 183,02 | 183,02 | 183,02 | 183,02 | -0,88% | - |
| 11.09.2026 | 181,46 | 184,64 | 181,46 | 184,64 | 4,41% | 50,00 |
| 10.09.2026 | 176,84 | 176,84 | 176,84 | 176,84 | -4,03% | - |
| 09.09.2026 | 181,10 | 184,26 | 181,10 | 184,26 | -1,36% | 56,00 |
| 08.09.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -1,35% | - |
| 07.09.2026 | 186,34 | 189,48 | 186,34 | 189,36 | -8,34% | 181,00 |
| 04.09.2026 | 202,70 | 206,60 | 202,70 | 206,60 | -1,38% | 5,00 |
| 03.09.2026 | 206,35 | 209,50 | 206,35 | 209,50 | -1,16% | 21,00 |
| 02.09.2026 | 211,95 | 211,95 | 211,95 | 211,95 | -5,88% | - |
| 01.09.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -0,75% | 1,00 |
| 31.08.2026 | 226,90 | 226,90 | 226,90 | 226,90 | 3,42% | 137,00 |
| 28.08.2026 | 222,20 | 222,20 | 219,40 | 219,40 | 0,00% | 330,00 |
| 27.08.2026 | 219,40 | 219,40 | 219,40 | 219,40 | 2,91% | - |
| 26.08.2026 | 213,20 | 213,20 | 213,20 | 213,20 | -2,02% | - |
| 25.08.2026 | 217,60 | 217,60 | 217,60 | 217,60 | -0,64% | - |
| 24.08.2026 | 217,10 | 219,00 | 217,10 | 219,00 | 2,70% | 12,00 |
| 21.08.2026 | 212,45 | 213,25 | 212,45 | 213,25 | 0,19% | 10,00 |
| 20.08.2026 | 212,85 | 212,85 | 212,85 | 212,85 | 0,97% | - |
| 19.08.2026 | 210,85 | 210,85 | 210,80 | 210,80 | -0,80% | 33,00 |
| 18.08.2026 | 205,45 | 212,50 | 205,45 | 212,50 | -2,05% | 106,00 |
| 17.08.2026 | 216,95 | 216,95 | 216,95 | 216,95 | -2,03% | - |
| 14.08.2026 | 221,45 | 221,45 | 221,45 | 221,45 | 4,88% | - |
| 13.08.2026 | 214,70 | 214,70 | 211,15 | 211,15 | -2,49% | 50,00 |
| 12.08.2026 | 216,55 | 216,55 | 216,55 | 216,55 | -1,01% | - |
| 11.08.2026 | 220,10 | 220,95 | 218,75 | 218,75 | -1,31% | 205,00 |
| 10.08.2026 | 212,95 | 221,65 | 212,95 | 221,65 | 6,08% | 62,00 |
| 07.08.2026 | 208,95 | 208,95 | 208,95 | 208,95 | 1,90% | - |
| 06.08.2026 | 205,50 | 205,50 | 205,05 | 205,05 | 0,37% | 40,00 |
| 05.08.2026 | 204,30 | 204,30 | 204,30 | 204,30 | 0,76% | - |
| 04.08.2026 | 202,75 | 202,75 | 202,75 | 202,75 | -0,90% | - |
| 03.08.2026 | 201,75 | 207,45 | 201,75 | 204,60 | 2,07% | 217,00 |
| 31.07.2026 | 202,85 | 202,85 | 200,45 | 200,45 | -3,51% | 79,00 |
| 30.07.2026 | 212,80 | 212,80 | 207,75 | 207,75 | 0,44% | 48,00 |
| 29.07.2026 | 207,35 | 207,35 | 206,85 | 206,85 | 5,82% | 5,00 |
| 28.07.2026 | 195,48 | 195,48 | 195,48 | 195,48 | 6,35% | - |
| 27.07.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 3,05% | - |
| 24.07.2026 | 178,36 | 178,36 | 178,36 | 178,36 | -0,81% | - |
| 23.07.2026 | 176,58 | 179,82 | 176,58 | 179,82 | -2,92% | 40,00 |
| 22.07.2026 | 183,04 | 185,22 | 183,04 | 185,22 | -2,39% | 50,00 |
| 21.07.2026 | 189,76 | 189,76 | 189,76 | 189,76 | 0,27% | - |
| 20.07.2026 | 189,24 | 189,24 | 189,24 | 189,24 | 1,37% | - |
| 17.07.2026 | 186,68 | 186,68 | 186,68 | 186,68 | 3,14% | - |
| 16.07.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 1,14% | - |
| 15.07.2026 | 178,96 | 178,96 | 178,96 | 178,96 | -1,13% | - |
| 14.07.2026 | 184,84 | 184,84 | 181,00 | 181,00 | 0,68% | 17,00 |
| 13.07.2026 | 179,78 | 179,78 | 179,78 | 179,78 | -1,79% | - |
| 10.07.2026 | 180,58 | 183,06 | 180,58 | 183,06 | 1,99% | 215,00 |
| 09.07.2026 | 179,12 | 180,56 | 179,12 | 179,48 | -2,14% | 70,00 |
| 08.07.2026 | 185,02 | 185,02 | 183,40 | 183,40 | 1,81% | 10,00 |
| 07.07.2026 | 180,14 | 180,14 | 180,14 | 180,14 | -1,02% | - |
| 06.07.2026 | 179,74 | 182,00 | 178,74 | 182,00 | 0,79% | 220,00 |
| 03.07.2026 | 180,58 | 180,58 | 180,58 | 180,58 | -1,48% | - |
| 02.07.2026 | 173,78 | 183,30 | 173,78 | 183,30 | 8,71% | 518,00 |
| 01.07.2026 | 168,62 | 168,62 | 168,62 | 168,62 | -1,60% | - |
| 30.06.2026 | 170,30 | 172,64 | 170,30 | 171,36 | -1,66% | 27,00 |
| 29.06.2026 | 172,72 | 174,26 | 172,72 | 174,26 | 4,12% | 50,00 |
| 26.06.2026 | 166,50 | 167,38 | 166,50 | 167,36 | -1,15% | 175,00 |