267,450€
0,06%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 246,73 | 249,13 | 245,80 | 247,63 | 0,47% | 12,00 |
| 21.08.2025 | 248,02 | 248,23 | 245,50 | 246,48 | -0,49% | 18,00 |
| 20.08.2025 | 247,33 | 248,93 | 245,98 | 247,70 | -0,27% | 36,00 |
| 19.08.2025 | 247,65 | 252,13 | 247,18 | 248,38 | 0,05% | 143,00 |
| 18.08.2025 | 245,18 | 248,75 | 244,38 | 248,25 | 1,22% | - |
| 15.08.2025 | 243,48 | 246,50 | 242,30 | 245,25 | 0,59% | - |
| 14.08.2025 | 244,85 | 246,48 | 242,83 | 243,80 | -0,60% | - |
| 13.08.2025 | 242,38 | 245,33 | 239,85 | 245,27 | 1,25% | - |
| 12.08.2025 | 244,83 | 246,43 | 240,73 | 242,25 | -1,19% | - |
| 11.08.2025 | 249,27 | 251,48 | 243,83 | 245,18 | -1,82% | - |
| 08.08.2025 | 251,77 | 252,20 | 248,02 | 249,73 | -0,68% | 97,00 |
| 07.08.2025 | 262,10 | 264,20 | 248,30 | 251,43 | -3,93% | 47,00 |
| 06.08.2025 | 258,98 | 261,80 | 257,75 | 261,70 | 1,23% | 96,00 |
| 05.08.2025 | 262,77 | 263,52 | 258,23 | 258,52 | -1,11% | - |
| 04.08.2025 | 257,73 | 261,85 | 257,55 | 261,42 | 1,80% | - |
| 01.08.2025 | 264,40 | 265,02 | 254,77 | 256,80 | -3,32% | 14,00 |
| 31.07.2025 | 263,00 | 270,52 | 263,00 | 265,63 | -1,55% | 12,00 |
| 30.07.2025 | 265,95 | 270,52 | 265,27 | 269,80 | 1,63% | - |
| 29.07.2025 | 263,60 | 266,48 | 263,52 | 265,48 | 1,04% | - |
| 28.07.2025 | 260,00 | 263,00 | 259,98 | 262,75 | 1,72% | - |
| 25.07.2025 | 256,58 | 259,33 | 255,83 | 258,30 | 0,79% | - |
| 24.07.2025 | 256,27 | 256,60 | 254,05 | 256,27 | 0,25% | - |
| 23.07.2025 | 255,55 | 257,00 | 254,15 | 255,63 | 0,31% | - |
| 22.07.2025 | 252,23 | 255,83 | 251,43 | 254,83 | 0,89% | - |
| 21.07.2025 | 255,93 | 256,70 | 252,33 | 252,58 | -1,15% | - |
| 18.07.2025 | 252,25 | 256,02 | 250,75 | 255,52 | 1,45% | - |
| 17.07.2025 | 249,35 | 252,10 | 248,10 | 251,88 | 1,26% | - |
| 16.07.2025 | 248,10 | 251,33 | 244,90 | 248,75 | -0,14% | - |
| 15.07.2025 | 251,73 | 253,25 | 249,02 | 249,10 | -1,34% | - |
| 14.07.2025 | 238,85 | 257,00 | 238,65 | 252,48 | 5,26% | 97,00 |
| 11.07.2025 | 245,23 | 246,40 | 239,45 | 239,85 | -1,96% | 7,00 |
| 10.07.2025 | 255,02 | 256,85 | 241,33 | 244,65 | -6,66% | 5,00 |
| 09.07.2025 | 268,55 | 270,00 | 261,48 | 262,10 | -2,42% | - |
| 08.07.2025 | 269,20 | 272,95 | 268,52 | 268,60 | -0,19% | - |
| 07.07.2025 | 267,48 | 273,60 | 267,17 | 269,10 | 0,92% | - |
| 04.07.2025 | 267,77 | 267,77 | 266,35 | 266,65 | -0,92% | - |
| 03.07.2025 | 263,38 | 270,60 | 262,98 | 269,13 | 2,33% | - |
| 02.07.2025 | 265,15 | 265,63 | 260,50 | 263,00 | -0,58% | - |
| 01.07.2025 | 262,15 | 265,13 | 260,60 | 264,52 | 0,68% | - |
| 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% | - |