256,350€
-1,12%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 238,60 | 239,48 | 236,48 | 238,08 | -0,27% | 15,00 |
| 17.03.2025 | 233,52 | 241,08 | 231,77 | 238,73 | 2,17% | 50,00 |
| 14.03.2025 | 229,65 | 234,13 | 228,65 | 233,65 | 2,42% | - |
| 13.03.2025 | 229,88 | 233,13 | 225,43 | 228,13 | -1,03% | 64,00 |
| 12.03.2025 | 230,63 | 234,85 | 228,50 | 230,50 | 0,20% | - |
| 11.03.2025 | 229,20 | 232,83 | 226,55 | 230,05 | 0,16% | - |
| 10.03.2025 | 239,45 | 239,48 | 227,75 | 229,68 | -4,08% | - |
| 07.03.2025 | 241,13 | 242,20 | 232,48 | 239,45 | -0,79% | 50,00 |
| 06.03.2025 | 247,08 | 247,20 | 240,35 | 241,35 | -2,51% | - |
| 05.03.2025 | 253,55 | 253,65 | 244,02 | 247,58 | -1,77% | - |
| 04.03.2025 | 260,40 | 260,48 | 250,23 | 252,02 | -2,85% | - |
| 03.03.2025 | 264,98 | 267,42 | 258,55 | 259,42 | -1,85% | - |
| 28.02.2025 | 275,10 | 277,10 | 257,20 | 264,33 | -2,65% | 130,00 |
| 27.02.2025 | 273,95 | 281,38 | 271,33 | 271,52 | -0,32% | - |
| 26.02.2025 | 272,08 | 276,02 | 270,38 | 272,40 | 0,99% | - |
| 25.02.2025 | 272,30 | 272,40 | 266,95 | 269,73 | -1,05% | 2,00 |
| 24.02.2025 | 272,52 | 274,20 | 268,20 | 272,58 | 0,05% | 11,00 |
| 21.02.2025 | 277,48 | 279,38 | 272,02 | 272,45 | -1,67% | 34,00 |
| 20.02.2025 | 285,52 | 286,30 | 276,17 | 277,08 | -3,40% | - |
| 19.02.2025 | 282,92 | 287,48 | 280,77 | 286,83 | 1,37% | - |
| 18.02.2025 | 290,35 | 290,63 | 278,60 | 282,95 | -2,05% | - |
| 17.02.2025 | 289,45 | 289,50 | 288,45 | 288,88 | 0,13% | - |
| 14.02.2025 | 290,52 | 290,75 | 287,30 | 288,50 | -0,48% | - |
| 13.02.2025 | 286,13 | 290,50 | 284,80 | 289,90 | 1,34% | - |
| 12.02.2025 | 289,35 | 289,88 | 283,48 | 286,08 | -1,05% | 10,00 |
| 11.02.2025 | 294,83 | 295,13 | 288,17 | 289,13 | -2,29% | - |
| 10.02.2025 | 293,40 | 299,35 | 292,58 | 295,90 | 1,47% | - |
| 07.02.2025 | 296,45 | 298,73 | 290,48 | 291,60 | -1,52% | 20,00 |
| 06.02.2025 | 300,30 | 300,60 | 295,15 | 296,10 | -1,05% | 270,00 |
| 05.02.2025 | 293,30 | 299,48 | 291,42 | 299,25 | 1,29% | - |
| 04.02.2025 | 297,15 | 298,08 | 293,50 | 295,45 | -0,67% | 34,00 |
| 03.02.2025 | 296,75 | 300,90 | 295,27 | 297,45 | -0,87% | 71,00 |
| 31.01.2025 | 300,25 | 305,70 | 298,95 | 300,05 | 0,75% | - |
| 30.01.2025 | 293,52 | 298,67 | 292,08 | 297,83 | 1,93% | - |
| 29.01.2025 | 297,95 | 299,40 | 290,50 | 292,17 | -1,67% | - |
| 28.01.2025 | 286,88 | 301,38 | 286,65 | 297,13 | 4,20% | 400,00 |
| 27.01.2025 | 280,75 | 288,42 | 276,00 | 285,15 | -0,54% | - |
| 24.01.2025 | 287,40 | 288,23 | 285,92 | 286,70 | -0,80% | - |
| 23.01.2025 | 288,88 | 289,67 | 286,27 | 289,00 | -0,16% | - |
| 22.01.2025 | 287,05 | 290,25 | 284,95 | 289,45 | 1,56% | 30,00 |
| 21.01.2025 | 281,05 | 285,75 | 280,58 | 285,00 | 1,50% | - |
| 20.01.2025 | 282,58 | 283,13 | 280,48 | 280,77 | -1,01% | - |
| 17.01.2025 | 277,42 | 290,52 | 277,00 | 283,65 | 0,75% | - |
| 16.01.2025 | 283,45 | 284,65 | 281,17 | 281,55 | -0,35% | - |
| 15.01.2025 | 279,05 | 287,00 | 278,13 | 282,52 | 1,45% | - |
| 14.01.2025 | 279,15 | 281,50 | 276,90 | 278,48 | -0,09% | 94,00 |
| 13.01.2025 | 277,48 | 281,13 | 274,65 | 278,73 | 0,22% | 3,00 |
| 10.01.2025 | 286,52 | 287,85 | 277,92 | 278,13 | -3,04% | 40,00 |
| 09.01.2025 | 287,05 | 287,30 | 286,52 | 286,85 | -0,13% | 5,00 |
| 08.01.2025 | 281,58 | 289,55 | 281,17 | 287,23 | 2,18% | 12,00 |
| 07.01.2025 | 280,50 | 284,10 | 279,45 | 281,10 | -0,17% | - |
| 06.01.2025 | 285,40 | 286,75 | 280,30 | 281,58 | -1,33% | - |
| 03.01.2025 | 286,48 | 287,88 | 284,25 | 285,38 | -0,14% | - |
| 02.01.2025 | 286,30 | 289,23 | 284,48 | 285,77 | 1,58% | - |
| 30.12.2024 | 284,65 | 285,35 | 280,83 | 281,33 | -1,45% | - |
| 27.12.2024 | 288,08 | 288,63 | 282,55 | 285,45 | -0,12% | - |
| 23.12.2024 | 289,10 | 289,20 | 282,83 | 285,80 | -0,03% | - |
| 20.12.2024 | 282,08 | 287,48 | 277,65 | 285,90 | 0,98% | 10,00 |
| 19.12.2024 | 281,83 | 286,48 | 280,63 | 283,13 | 0,22% | - |
| 18.12.2024 | 288,42 | 289,95 | 281,55 | 282,50 | -2,15% | 3,00 |
| 17.12.2024 | 290,08 | 290,55 | 285,67 | 288,70 | -0,47% | - |
| 16.12.2024 | 289,10 | 292,48 | 288,73 | 290,08 | 0,23% | - |
| 13.12.2024 | 296,85 | 297,40 | 288,58 | 289,40 | -2,06% | 4,00 |
| 12.12.2024 | 292,13 | 295,95 | 290,52 | 295,50 | 0,87% | 60,00 |
| 11.12.2024 | 289,35 | 295,90 | 288,63 | 292,95 | 1,43% | - |