290,550€
-0,24%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 244,55 | 245,13 | 242,70 | 243,50 | -0,40% | - |
| 26.09.2024 | 243,08 | 244,60 | 241,63 | 244,48 | 1,53% | - |
| 25.09.2024 | 239,93 | 242,25 | 238,83 | 240,80 | -0,18% | 25,00 |
| 24.09.2024 | 241,88 | 242,33 | 238,98 | 241,23 | -0,11% | - |
| 23.09.2024 | 240,18 | 241,90 | 239,38 | 241,50 | 0,88% | 70,00 |
| 20.09.2024 | 241,10 | 243,93 | 239,15 | 239,40 | -0,95% | - |
| 19.09.2024 | 241,00 | 244,40 | 240,63 | 241,70 | 1,59% | - |
| 18.09.2024 | 240,18 | 240,70 | 237,15 | 237,93 | -0,87% | - |
| 17.09.2024 | 240,60 | 242,95 | 239,80 | 240,02 | -0,22% | - |
| 16.09.2024 | 237,60 | 241,60 | 235,93 | 240,55 | 0,97% | 180,00 |
| 13.09.2024 | 233,98 | 238,73 | 232,50 | 238,25 | 1,69% | - |
| 12.09.2024 | 235,77 | 236,30 | 232,60 | 234,30 | -0,32% | - |
| 11.09.2024 | 231,85 | 235,63 | 228,88 | 235,05 | 0,62% | 8,00 |
| 10.09.2024 | 230,73 | 233,75 | 228,80 | 233,60 | 0,85% | - |
| 09.09.2024 | 227,23 | 231,90 | 227,15 | 231,63 | 2,60% | - |
| 06.09.2024 | 225,45 | 230,33 | 223,27 | 225,75 | -0,41% | - |
| 05.09.2024 | 230,55 | 231,48 | 225,10 | 226,68 | -1,81% | - |
| 04.09.2024 | 231,35 | 233,65 | 230,73 | 230,85 | -1,13% | - |
| 03.09.2024 | 235,33 | 242,15 | 232,68 | 233,50 | -0,16% | - |
| 02.09.2024 | 233,48 | 234,15 | 232,30 | 233,88 | 0,05% | - |
| 30.08.2024 | 243,70 | 248,85 | 233,48 | 233,75 | 0,47% | 5,00 |
| 29.08.2024 | 227,50 | 236,15 | 227,33 | 232,65 | 1,59% | - |
| 28.08.2024 | 230,40 | 231,23 | 227,43 | 229,00 | -0,37% | 28,00 |
| 27.08.2024 | 229,70 | 231,45 | 228,63 | 229,85 | 0,10% | - |
| 26.08.2024 | 228,15 | 231,83 | 227,58 | 229,63 | 0,67% | - |
| 23.08.2024 | 225,73 | 228,63 | 225,63 | 228,10 | 1,38% | - |
| 22.08.2024 | 226,10 | 227,93 | 224,75 | 225,00 | -0,44% | - |
| 21.08.2024 | 225,13 | 227,08 | 224,65 | 226,00 | 0,51% | - |
| 20.08.2024 | 227,08 | 227,40 | 224,85 | 224,85 | -0,74% | - |
| 19.08.2024 | 224,50 | 226,77 | 221,55 | 226,52 | 0,64% | - |
| 16.08.2024 | 224,33 | 226,63 | 222,98 | 225,08 | -1,24% | - |
| 15.08.2024 | 224,48 | 228,27 | 223,65 | 227,90 | 1,96% | - |
| 14.08.2024 | 222,73 | 224,00 | 220,85 | 223,52 | 0,43% | - |
| 13.08.2024 | 219,83 | 223,98 | 219,50 | 222,58 | 1,52% | - |
| 12.08.2024 | 220,73 | 221,20 | 217,98 | 219,25 | -0,40% | - |
| 09.08.2024 | 219,13 | 222,52 | 218,08 | 220,13 | 0,46% | - |
| 08.08.2024 | 212,35 | 219,25 | 211,50 | 219,13 | 2,90% | - |
| 07.08.2024 | 216,83 | 219,68 | 212,80 | 212,95 | -0,66% | - |
| 06.08.2024 | 209,77 | 216,20 | 207,02 | 214,38 | 4,08% | - |
| 05.08.2024 | 200,49 | 208,20 | 197,81 | 205,98 | -2,81% | 160,00 |
| 02.08.2024 | 220,60 | 221,48 | 211,33 | 211,93 | -5,41% | 22,00 |
| 01.08.2024 | 230,80 | 231,43 | 221,20 | 224,05 | -2,04% | - |
| 31.07.2024 | 228,05 | 231,65 | 224,88 | 228,73 | 1,61% | - |
| 30.07.2024 | 224,13 | 227,30 | 222,05 | 225,10 | 0,42% | - |
| 29.07.2024 | 223,38 | 225,63 | 222,13 | 224,15 | 1,01% | - |
| 26.07.2024 | 224,08 | 226,10 | 221,23 | 221,90 | -0,66% | - |
| 25.07.2024 | 221,33 | 226,02 | 217,05 | 223,38 | 1,06% | 5,00 |
| 24.07.2024 | 225,27 | 226,18 | 220,58 | 221,02 | -2,62% | - |
| 23.07.2024 | 224,48 | 227,83 | 223,98 | 226,98 | 0,73% | - |
| 22.07.2024 | 223,58 | 225,85 | 223,25 | 225,33 | 1,10% | 60,00 |
| 19.07.2024 | 223,73 | 224,08 | 220,30 | 222,88 | -0,01% | - |
| 18.07.2024 | 229,73 | 231,68 | 220,93 | 222,90 | -2,59% | - |
| 17.07.2024 | 231,75 | 231,77 | 228,15 | 228,83 | -1,72% | - |
| 16.07.2024 | 233,02 | 235,23 | 231,35 | 232,83 | 0,24% | 100,00 |
| 15.07.2024 | 233,38 | 234,15 | 231,30 | 232,27 | -0,04% | 20,00 |
| 12.07.2024 | 228,73 | 234,15 | 226,77 | 232,38 | 1,47% | - |
| 11.07.2024 | 227,70 | 232,08 | 226,58 | 229,00 | 0,39% | - |
| 10.07.2024 | 225,80 | 228,40 | 222,00 | 228,10 | 1,10% | - |
| 09.07.2024 | 229,60 | 230,33 | 223,00 | 225,63 | -1,50% | - |
| 08.07.2024 | 228,52 | 230,08 | 226,43 | 229,05 | 0,20% | 8,00 |
| 05.07.2024 | 225,90 | 229,88 | 225,90 | 228,60 | 1,33% | 16,00 |