249,500€
0,08%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 251,77 | 252,20 | 248,02 | 249,73 | -0,68% | 97,00 |
| 07.08.2025 | 262,10 | 264,20 | 248,30 | 251,43 | -3,93% | 47,00 |
| 06.08.2025 | 258,98 | 261,80 | 257,75 | 261,70 | 1,23% | 96,00 |
| 05.08.2025 | 262,77 | 263,52 | 258,23 | 258,52 | -1,11% | - |
| 04.08.2025 | 257,73 | 261,85 | 257,55 | 261,42 | 1,80% | - |
| 01.08.2025 | 264,40 | 265,02 | 254,77 | 256,80 | -3,32% | 14,00 |
| 31.07.2025 | 263,00 | 270,52 | 263,00 | 265,63 | -1,55% | 12,00 |
| 30.07.2025 | 265,95 | 270,52 | 265,27 | 269,80 | 1,63% | - |
| 29.07.2025 | 263,60 | 266,48 | 263,52 | 265,48 | 1,04% | - |
| 28.07.2025 | 260,00 | 263,00 | 259,98 | 262,75 | 1,72% | - |
| 25.07.2025 | 256,58 | 259,33 | 255,83 | 258,30 | 0,79% | - |
| 24.07.2025 | 256,27 | 256,60 | 254,05 | 256,27 | 0,25% | - |
| 23.07.2025 | 255,55 | 257,00 | 254,15 | 255,63 | 0,31% | - |
| 22.07.2025 | 252,23 | 255,83 | 251,43 | 254,83 | 0,89% | - |
| 21.07.2025 | 255,93 | 256,70 | 252,33 | 252,58 | -1,15% | - |
| 18.07.2025 | 252,25 | 256,02 | 250,75 | 255,52 | 1,45% | - |
| 17.07.2025 | 249,35 | 252,10 | 248,10 | 251,88 | 1,26% | - |
| 16.07.2025 | 248,10 | 251,33 | 244,90 | 248,75 | -0,14% | - |
| 15.07.2025 | 251,73 | 253,25 | 249,02 | 249,10 | -1,34% | - |
| 14.07.2025 | 238,85 | 257,00 | 238,65 | 252,48 | 5,26% | 97,00 |
| 11.07.2025 | 245,23 | 246,40 | 239,45 | 239,85 | -1,96% | 7,00 |
| 10.07.2025 | 255,02 | 256,85 | 241,33 | 244,65 | -6,66% | 5,00 |
| 09.07.2025 | 268,55 | 270,00 | 261,48 | 262,10 | -2,42% | - |
| 08.07.2025 | 269,20 | 272,95 | 268,52 | 268,60 | -0,19% | - |
| 07.07.2025 | 267,48 | 273,60 | 267,17 | 269,10 | 0,92% | - |
| 04.07.2025 | 267,77 | 267,77 | 266,35 | 266,65 | -0,92% | - |
| 03.07.2025 | 263,38 | 270,60 | 262,98 | 269,13 | 2,33% | - |
| 02.07.2025 | 265,15 | 265,63 | 260,50 | 263,00 | -0,58% | - |
| 01.07.2025 | 262,15 | 265,13 | 260,60 | 264,52 | 0,68% | - |
| 30.06.2025 | 261,63 | 263,50 | 260,25 | 262,75 | 0,83% | - |
| 27.06.2025 | 261,38 | 264,85 | 260,50 | 260,60 | 0,05% | - |
| 26.06.2025 | 259,30 | 261,00 | 256,77 | 260,48 | 0,43% | 8,00 |
| 25.06.2025 | 262,05 | 263,40 | 259,10 | 259,35 | -1,00% | - |
| 24.06.2025 | 261,73 | 263,65 | 260,42 | 261,98 | 0,78% | - |
| 23.06.2025 | 257,77 | 260,30 | 255,77 | 259,95 | 0,73% | - |
| 20.06.2025 | 254,90 | 260,15 | 254,27 | 258,08 | 1,92% | 18,00 |
| 19.06.2025 | 256,58 | 256,67 | 253,23 | 253,23 | -1,55% | - |
| 18.06.2025 | 258,45 | 259,35 | 256,00 | 257,20 | -0,49% | - |
| 17.06.2025 | 257,92 | 260,75 | 257,02 | 258,48 | -0,20% | 10,00 |
| 16.06.2025 | 253,60 | 259,00 | 252,70 | 259,00 | 2,39% | - |
| 13.06.2025 | 254,52 | 257,35 | 252,20 | 252,95 | -1,96% | - |
| 12.06.2025 | 256,70 | 258,98 | 253,85 | 258,00 | -0,16% | 65,00 |
| 11.06.2025 | 259,58 | 260,85 | 257,63 | 258,42 | -0,78% | 4,00 |
| 10.06.2025 | 260,05 | 261,30 | 258,83 | 260,45 | 0,13% | - |
| 09.06.2025 | 260,23 | 262,20 | 259,27 | 260,10 | -0,47% | - |
| 06.06.2025 | 261,50 | 264,63 | 261,17 | 261,33 | 0,24% | - |
| 05.06.2025 | 261,13 | 262,90 | 259,20 | 260,70 | -0,27% | - |
| 04.06.2025 | 263,55 | 264,55 | 261,10 | 261,40 | -0,77% | - |
| 03.06.2025 | 257,70 | 263,60 | 256,33 | 263,42 | 2,14% | - |
| 02.06.2025 | 258,58 | 258,88 | 254,60 | 257,90 | -1,03% | 10,00 |
| 30.05.2025 | 261,73 | 262,77 | 258,80 | 260,58 | -0,26% | 10,00 |
| 29.05.2025 | 270,08 | 270,08 | 259,33 | 261,25 | -1,41% | 150,00 |
| 28.05.2025 | 265,27 | 268,10 | 264,17 | 264,98 | -0,01% | - |
| 27.05.2025 | 262,35 | 265,70 | 259,33 | 265,00 | 0,71% | - |
| 26.05.2025 | 261,33 | 263,38 | 261,17 | 263,13 | 1,24% | 10,00 |
| 23.05.2025 | 268,65 | 269,70 | 257,42 | 259,90 | -0,58% | 200,00 |
| 22.05.2025 | 259,05 | 262,80 | 257,30 | 261,42 | 1,06% | - |
| 21.05.2025 | 259,67 | 262,42 | 257,52 | 258,67 | -1,35% | - |
| 20.05.2025 | 261,77 | 262,90 | 259,48 | 262,23 | -0,38% | - |
| 19.05.2025 | 263,45 | 264,65 | 259,10 | 263,23 | -1,56% | - |
| 16.05.2025 | 263,42 | 267,40 | 263,08 | 267,40 | 1,12% | - |
| 15.05.2025 | 263,23 | 265,92 | 261,05 | 264,45 | -0,05% | 100,00 |
| 14.05.2025 | 266,10 | 266,55 | 263,23 | 264,58 | -0,35% | - |
| 13.05.2025 | 262,65 | 267,38 | 262,17 | 265,50 | 0,44% | - |
| 12.05.2025 | 261,48 | 270,40 | 261,13 | 264,33 | 3,50% | 6,00 |
| 09.05.2025 | 258,45 | 259,98 | 253,27 | 255,38 | -0,98% | - |
| 08.05.2025 | 253,30 | 259,85 | 251,50 | 257,90 | 2,87% | 33,00 |
| 07.05.2025 | 246,52 | 251,93 | 245,30 | 250,70 | 2,36% | - |
| 06.05.2025 | 245,70 | 248,38 | 243,55 | 244,93 | -1,03% | - |
| 05.05.2025 | 245,60 | 249,98 | 244,08 | 247,48 | -0,08% | 150,00 |
| 02.05.2025 | 241,70 | 248,60 | 240,58 | 247,68 | 2,37% | 12,00 |
| 30.04.2025 | 239,35 | 242,43 | 234,90 | 241,95 | 0,93% | - |
| 29.04.2025 | 238,68 | 240,02 | 236,48 | 239,73 | 0,86% | 100,00 |
| 28.04.2025 | 235,90 | 240,38 | 235,90 | 237,68 | 0,03% | - |
| 25.04.2025 | 240,98 | 241,58 | 236,27 | 237,60 | -0,46% | 100,00 |
| 24.04.2025 | 232,33 | 239,63 | 227,50 | 238,70 | 2,26% | - |
| 23.04.2025 | 234,15 | 238,60 | 231,93 | 233,43 | 2,08% | 65,00 |
| 22.04.2025 | 219,93 | 229,90 | 219,83 | 228,68 | 0,22% | 20,00 |
| 17.04.2025 | 231,20 | 232,65 | 226,95 | 228,18 | -0,15% | 138,00 |
| 16.04.2025 | 227,85 | 234,38 | 225,98 | 228,52 | -2,83% | - |
| 15.04.2025 | 229,05 | 236,15 | 228,77 | 235,18 | 2,39% | - |
| 14.04.2025 | 230,18 | 233,40 | 227,18 | 229,68 | 0,80% | - |
| 11.04.2025 | 230,40 | 231,95 | 221,08 | 227,85 | -0,65% | - |
| 10.04.2025 | 242,83 | 244,25 | 221,58 | 229,35 | -4,71% | - |
| 09.04.2025 | 213,70 | 242,05 | 211,13 | 240,68 | 10,34% | 8,00 |
| 08.04.2025 | 224,63 | 230,75 | 214,73 | 218,13 | -2,26% | 54,00 |
| 07.04.2025 | 205,95 | 231,43 | 202,58 | 223,18 | -0,51% | 76,00 |
| 04.04.2025 | 230,85 | 232,75 | 222,45 | 224,33 | -3,79% | - |
| 03.04.2025 | 237,02 | 237,02 | 228,55 | 233,15 | -5,60% | 156,00 |
| 02.04.2025 | 244,52 | 248,48 | 240,48 | 246,98 | 0,70% | 55,00 |
| 01.04.2025 | 240,98 | 245,45 | 240,20 | 245,25 | 1,33% | - |
| 31.03.2025 | 241,25 | 242,38 | 235,80 | 242,02 | 0,57% | - |
| 28.03.2025 | 249,40 | 249,85 | 240,65 | 240,65 | -3,70% | - |
| 27.03.2025 | 251,83 | 253,68 | 248,93 | 249,90 | -0,91% | - |
| 26.03.2025 | 252,65 | 254,50 | 251,02 | 252,20 | -0,35% | - |
| 25.03.2025 | 249,15 | 253,25 | 248,48 | 253,08 | 1,67% | 20,00 |
| 24.03.2025 | 249,00 | 253,18 | 248,77 | 248,93 | 0,79% | - |
| 21.03.2025 | 247,18 | 248,02 | 242,80 | 246,98 | 0,06% | 10,00 |
| 20.03.2025 | 247,68 | 250,33 | 245,40 | 246,83 | 0,27% | 6,00 |
| 19.03.2025 | 242,02 | 249,58 | 239,98 | 246,15 | 3,39% | - |