260,900€
-0,70%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 262,15 | 262,75 | 260,60 | 261,30 | -0,55% | - |
| 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% | - |
| 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 |