272,000€
-1,95%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 291,50 | 293,83 | 288,45 | 288,83 | -1,26% | 9,00 |
| 09.12.2024 | 291,67 | 294,35 | 288,85 | 292,52 | 0,44% | 6,00 |
| 06.12.2024 | 288,65 | 292,90 | 287,67 | 291,25 | 1,03% | 2,00 |
| 05.12.2024 | 288,83 | 290,75 | 284,73 | 288,27 | -0,37% | - |
| 04.12.2024 | 284,95 | 289,75 | 284,95 | 289,35 | 1,70% | 4,00 |
| 03.12.2024 | 283,08 | 287,00 | 279,10 | 284,50 | 0,66% | 24,00 |
| 02.12.2024 | 277,33 | 284,00 | 276,55 | 282,63 | 2,32% | 163,00 |
| 29.11.2024 | 274,02 | 277,25 | 273,00 | 276,23 | 0,90% | - |
| 28.11.2024 | 276,17 | 276,63 | 273,48 | 273,75 | -0,46% | - |
| 27.11.2024 | 278,00 | 285,58 | 274,02 | 275,02 | -9,31% | 433,00 |
| 26.11.2024 | 305,33 | 306,20 | 302,23 | 303,27 | -0,35% | 612,00 |
| 25.11.2024 | 309,15 | 313,02 | 303,48 | 304,35 | -1,36% | 23,00 |
| 22.11.2024 | 300,98 | 309,05 | 300,42 | 308,55 | 2,47% | - |
| 21.11.2024 | 290,88 | 302,67 | 290,05 | 301,10 | 3,10% | - |
| 20.11.2024 | 288,90 | 292,48 | 287,85 | 292,05 | 1,38% | 32,00 |
| 19.11.2024 | 285,73 | 289,23 | 282,15 | 288,08 | 1,02% | - |
| 18.11.2024 | 286,70 | 286,70 | 281,13 | 285,17 | 0,32% | - |
| 15.11.2024 | 288,60 | 289,42 | 281,70 | 284,27 | -2,45% | - |
| 14.11.2024 | 296,13 | 298,38 | 291,02 | 291,42 | -1,72% | 621,00 |
| 13.11.2024 | 290,95 | 298,58 | 290,08 | 296,52 | 1,72% | 8,00 |
| 12.11.2024 | 295,10 | 296,00 | 287,25 | 291,52 | -1,04% | 22,00 |
| 11.11.2024 | 285,42 | 295,25 | 285,35 | 294,60 | 3,30% | 111,00 |
| 08.11.2024 | 283,63 | 286,23 | 282,45 | 285,17 | 0,81% | - |
| 07.11.2024 | 282,25 | 283,67 | 278,27 | 282,88 | 0,49% | 251,00 |
| 06.11.2024 | 276,30 | 285,13 | 274,73 | 281,50 | 5,39% | 34,00 |
| 05.11.2024 | 264,83 | 268,20 | 263,88 | 267,10 | 1,01% | 6,00 |
| 04.11.2024 | 263,95 | 266,05 | 261,13 | 264,42 | -0,21% | 66,00 |
| 01.11.2024 | 260,33 | 266,45 | 259,25 | 264,98 | 1,99% | - |
| 31.10.2024 | 264,20 | 265,38 | 259,80 | 259,80 | -2,34% | - |
| 30.10.2024 | 268,02 | 268,27 | 265,80 | 266,02 | -0,67% | 26,00 |
| 29.10.2024 | 265,58 | 268,23 | 264,65 | 267,83 | 1,07% | 32,00 |
| 28.10.2024 | 266,55 | 266,98 | 264,77 | 265,00 | -0,01% | - |
| 25.10.2024 | 264,15 | 266,83 | 263,88 | 265,02 | 0,43% | 56,00 |
| 24.10.2024 | 266,73 | 267,55 | 263,73 | 263,90 | -0,57% | - |
| 23.10.2024 | 266,58 | 267,42 | 263,67 | 265,40 | -0,69% | 4,00 |
| 22.10.2024 | 267,02 | 268,98 | 263,95 | 267,25 | -0,26% | 28,00 |
| 21.10.2024 | 269,13 | 270,90 | 267,13 | 267,95 | -0,66% | - |
| 18.10.2024 | 268,55 | 270,73 | 266,23 | 269,73 | 0,50% | 18,00 |
| 17.10.2024 | 266,38 | 270,90 | 266,33 | 268,38 | 0,76% | 4,00 |
| 16.10.2024 | 263,65 | 266,45 | 261,70 | 266,35 | 1,21% | - |
| 15.10.2024 | 261,88 | 264,05 | 260,80 | 263,17 | 0,59% | - |
| 14.10.2024 | 257,55 | 262,75 | 257,25 | 261,63 | 1,54% | 20,00 |
| 11.10.2024 | 253,88 | 258,15 | 252,68 | 257,65 | 1,43% | - |
| 10.10.2024 | 252,80 | 254,45 | 251,08 | 254,02 | 0,36% | - |
| 09.10.2024 | 249,90 | 253,83 | 249,43 | 253,13 | 0,99% | - |
| 08.10.2024 | 242,90 | 251,70 | 242,30 | 250,65 | 2,96% | - |
| 07.10.2024 | 246,90 | 247,15 | 242,58 | 243,45 | -1,44% | 10,00 |
| 04.10.2024 | 244,02 | 248,68 | 243,55 | 247,00 | 1,43% | - |
| 03.10.2024 | 244,10 | 245,33 | 242,35 | 243,52 | -0,42% | - |
| 02.10.2024 | 241,10 | 246,35 | 239,65 | 244,55 | 1,21% | - |
| 01.10.2024 | 247,00 | 248,93 | 240,88 | 241,63 | -2,35% | 60,00 |
| 30.09.2024 | 243,43 | 247,75 | 242,40 | 247,45 | 1,62% | - |