229,025€
1,72%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 227,83 | 229,27 | 224,45 | 229,02 | 1,36% | 2.750,00 |
| 15.01.2026 | 224,93 | 227,20 | 224,05 | 225,95 | 0,71% | - |
| 14.01.2026 | 231,95 | 232,60 | 223,10 | 224,35 | -3,45% | - |
| 13.01.2026 | 238,50 | 239,52 | 229,23 | 232,38 | -2,45% | - |
| 12.01.2026 | 235,58 | 239,15 | 234,13 | 238,20 | 0,53% | - |
| 09.01.2026 | 238,73 | 238,83 | 235,43 | 236,95 | -0,16% | 483,00 |
| 08.01.2026 | 250,30 | 251,55 | 235,23 | 237,33 | -5,65% | 352,00 |
| 07.01.2026 | 250,10 | 253,83 | 249,55 | 251,55 | 0,28% | - |
| 06.01.2026 | 246,70 | 251,55 | 245,65 | 250,85 | 2,05% | - |
| 05.01.2026 | 246,58 | 250,33 | 244,65 | 245,80 | 0,55% | - |
| 02.01.2026 | 252,15 | 254,98 | 241,13 | 244,45 | -4,08% | - |
| 30.12.2025 | 255,45 | 256,10 | 254,85 | 254,85 | -0,62% | - |
| 29.12.2025 | 255,20 | 257,10 | 253,73 | 256,45 | 1,97% | - |
| 23.12.2025 | 254,98 | 255,58 | 250,90 | 251,50 | -1,66% | - |
| 22.12.2025 | 257,23 | 258,33 | 254,63 | 255,75 | -0,33% | 10,00 |
| 19.12.2025 | 255,90 | 257,27 | 254,08 | 256,60 | 0,49% | - |
| 18.12.2025 | 250,50 | 255,90 | 249,52 | 255,35 | 2,51% | - |
| 17.12.2025 | 251,25 | 253,93 | 248,88 | 249,10 | 0,44% | - |
| 16.12.2025 | 248,50 | 251,05 | 248,00 | 248,00 | -0,52% | 4,00 |
| 15.12.2025 | 254,35 | 255,08 | 248,85 | 249,30 | -1,68% | 21,00 |
| 12.12.2025 | 256,05 | 257,73 | 252,43 | 253,55 | -1,31% | - |
| 11.12.2025 | 254,90 | 259,65 | 253,43 | 256,92 | -0,67% | - |
| 10.12.2025 | 258,52 | 260,83 | 255,43 | 258,65 | 0,33% | - |
| 09.12.2025 | 258,98 | 261,05 | 257,63 | 257,80 | -0,50% | 14,00 |
| 08.12.2025 | 263,70 | 265,23 | 256,63 | 259,10 | -1,46% | - |
| 05.12.2025 | 263,17 | 264,15 | 261,58 | 262,95 | 0,10% | - |
| 04.12.2025 | 263,58 | 265,10 | 260,67 | 262,70 | 0,17% | - |
| 03.12.2025 | 266,98 | 268,05 | 261,75 | 262,25 | -1,74% | - |
| 02.12.2025 | 262,02 | 267,58 | 261,52 | 266,90 | 1,85% | 8,00 |
| 01.12.2025 | 260,27 | 264,48 | 257,98 | 262,05 | 0,44% | - |
| 28.11.2025 | 260,15 | 262,40 | 258,83 | 260,90 | 0,19% | 85,00 |
| 27.11.2025 | 259,77 | 260,42 | 259,45 | 260,40 | 0,99% | 5,00 |
| 26.11.2025 | 270,88 | 302,08 | 257,85 | 257,85 | 0,62% | 30,00 |
| 25.11.2025 | 251,25 | 257,17 | 248,40 | 256,25 | 1,83% | 150,00 |
| 24.11.2025 | 253,48 | 255,60 | 250,98 | 251,65 | -0,54% | - |
| 21.11.2025 | 249,00 | 254,75 | 246,60 | 253,02 | -1,18% | - |
| 20.11.2025 | 256,45 | 257,63 | 248,50 | 256,05 | 0,86% | 50,00 |
| 19.11.2025 | 251,88 | 254,43 | 250,38 | 253,88 | 1,25% | - |
| 18.11.2025 | 249,85 | 254,05 | 249,55 | 250,75 | -0,14% | 10,00 |
| 17.11.2025 | 259,27 | 260,33 | 251,08 | 251,10 | -2,37% | 7,00 |
| 14.11.2025 | 255,27 | 259,25 | 251,75 | 257,20 | 0,49% | 10,00 |
| 13.11.2025 | 261,33 | 261,42 | 254,83 | 255,95 | -1,67% | 15,00 |
| 12.11.2025 | 262,02 | 262,23 | 249,63 | 260,30 | 0,04% | - |
| 11.11.2025 | 258,20 | 260,88 | 256,15 | 260,20 | 0,72% | - |
| 10.11.2025 | 259,92 | 260,25 | 253,83 | 258,35 | 0,87% | - |
| 07.11.2025 | 256,30 | 257,23 | 252,60 | 256,13 | -0,19% | - |
| 06.11.2025 | 260,92 | 261,77 | 254,60 | 256,60 | -1,82% | - |
| 05.11.2025 | 262,02 | 263,27 | 260,77 | 261,35 | -0,29% | - |
| 04.11.2025 | 260,38 | 264,92 | 259,67 | 262,10 | -0,49% | - |
| 03.11.2025 | 261,75 | 264,58 | 259,85 | 263,40 | 0,94% | - |
| 31.10.2025 | 259,80 | 262,60 | 258,33 | 260,95 | 0,27% | - |
| 30.10.2025 | 255,83 | 262,42 | 255,52 | 260,25 | 1,84% | - |
| 29.10.2025 | 268,77 | 269,00 | 255,50 | 255,55 | -4,38% | - |
| 28.10.2025 | 268,52 | 270,20 | 266,80 | 267,25 | -0,37% | 103,00 |
| 27.10.2025 | 270,83 | 271,67 | 267,52 | 268,25 | -0,44% | - |
| 24.10.2025 | 267,98 | 270,50 | 266,48 | 269,42 | 0,79% | - |
| 23.10.2025 | 266,00 | 267,30 | 262,67 | 267,30 | 0,95% | 50,00 |
| 22.10.2025 | 267,75 | 268,23 | 262,85 | 264,77 | -1,23% | - |
| 21.10.2025 | 264,80 | 268,27 | 264,27 | 268,08 | 1,51% | - |
| 20.10.2025 | 261,52 | 264,60 | 261,05 | 264,10 | 1,40% | 40,00 |
| 17.10.2025 | 253,90 | 261,52 | 252,08 | 260,45 | 1,55% | - |
| 16.10.2025 | 262,05 | 264,35 | 255,58 | 256,48 | -1,77% | - |
| 15.10.2025 | 265,13 | 266,67 | 260,58 | 261,10 | -0,74% | - |
| 14.10.2025 | 263,50 | 265,75 | 261,90 | 263,05 | -1,03% | 10,00 |
| 13.10.2025 | 265,85 | 267,10 | 261,50 | 265,80 | 2,03% | - |
| 10.10.2025 | 268,63 | 270,10 | 260,45 | 260,50 | -2,54% | - |
| 09.10.2025 | 267,73 | 270,60 | 263,83 | 267,30 | -0,28% | 3,00 |
| 08.10.2025 | 270,75 | 271,25 | 266,50 | 268,05 | -0,28% | - |
| 07.10.2025 | 276,40 | 278,70 | 265,80 | 268,80 | -2,47% | 20,00 |
| 06.10.2025 | 273,38 | 278,33 | 273,27 | 275,60 | 1,77% | 4,00 |
| 03.10.2025 | 274,58 | 274,75 | 270,80 | 270,80 | -0,86% | - |
| 02.10.2025 | 269,75 | 274,25 | 267,95 | 273,15 | 2,40% | - |
| 01.10.2025 | 271,10 | 272,73 | 266,00 | 266,75 | -1,53% | 142,00 |
| 30.09.2025 | 274,38 | 274,65 | 268,33 | 270,90 | -1,08% | 11,00 |
| 29.09.2025 | 276,33 | 277,75 | 273,77 | 273,85 | -0,56% | 104,00 |
| 26.09.2025 | 273,98 | 276,27 | 273,50 | 275,40 | 0,55% | - |
| 25.09.2025 | 275,30 | 276,80 | 273,40 | 273,90 | -0,76% | 74,00 |
| 24.09.2025 | 275,80 | 278,15 | 274,60 | 276,00 | 0,75% | 8,00 |
| 23.09.2025 | 274,98 | 275,63 | 273,10 | 273,95 | -0,65% | 6,00 |
| 22.09.2025 | 274,65 | 276,70 | 270,67 | 275,75 | 0,44% | 160,00 |
| 19.09.2025 | 274,48 | 277,98 | 272,83 | 274,55 | -0,04% | 7,00 |
| 18.09.2025 | 272,30 | 277,48 | 271,65 | 274,65 | 1,83% | - |
| 17.09.2025 | 268,67 | 272,33 | 268,33 | 269,73 | 0,53% | - |
| 16.09.2025 | 273,08 | 273,25 | 266,92 | 268,30 | -1,43% | - |
| 15.09.2025 | 272,30 | 273,17 | 270,77 | 272,20 | 0,14% | - |
| 12.09.2025 | 277,05 | 277,65 | 271,65 | 271,83 | -1,53% | - |
| 11.09.2025 | 277,10 | 278,85 | 275,40 | 276,05 | -0,58% | - |
| 10.09.2025 | 278,35 | 279,08 | 274,55 | 277,65 | 0,65% | 15,00 |
| 09.09.2025 | 277,85 | 278,90 | 275,50 | 275,85 | -0,38% | - |
| 08.09.2025 | 278,98 | 280,25 | 276,35 | 276,90 | -0,40% | 40,00 |
| 05.09.2025 | 275,17 | 278,85 | 272,20 | 278,00 | 1,25% | - |
| 04.09.2025 | 272,75 | 274,58 | 268,58 | 274,58 | 1,69% | - |
| 03.09.2025 | 274,05 | 278,30 | 269,60 | 270,00 | -1,21% | 8,00 |
| 02.09.2025 | 268,52 | 274,38 | 266,35 | 273,30 | 1,79% | - |
| 01.09.2025 | 268,45 | 269,40 | 267,25 | 268,50 | -3,56% | - |
| 29.08.2025 | 271,75 | 279,60 | 262,75 | 278,40 | 13,17% | 500,00 |
| 28.08.2025 | 245,38 | 251,85 | 245,38 | 246,00 | 0,37% | 1,00 |
| 27.08.2025 | 243,20 | 246,35 | 243,15 | 245,10 | 1,24% | - |
| 26.08.2025 | 244,63 | 246,05 | 242,10 | 242,10 | -1,51% | 18,00 |
| 25.08.2025 | 248,00 | 248,95 | 244,15 | 245,80 | -0,74% | - |