201,975€
0,14%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 200,90 | 202,52 | 197,78 | 201,98 | -0,02% | - |
| 29.04.2026 | 201,52 | 202,10 | 197,90 | 202,02 | 0,75% | 2.300,00 |
| 28.04.2026 | 200,10 | 206,52 | 198,90 | 200,52 | 0,01% | 165,00 |
| 27.04.2026 | 202,68 | 205,77 | 199,97 | 200,50 | -1,04% | - |
| 24.04.2026 | 199,87 | 202,90 | 197,52 | 202,60 | 2,03% | - |
| 23.04.2026 | 208,83 | 210,90 | 194,57 | 198,57 | -6,25% | 2.373,00 |
| 22.04.2026 | 210,35 | 212,80 | 209,33 | 211,80 | 1,18% | - |
| 21.04.2026 | 208,85 | 213,18 | 207,10 | 209,33 | 0,55% | 6,00 |
| 20.04.2026 | 204,50 | 209,00 | 204,43 | 208,18 | 1,33% | - |
| 17.04.2026 | 206,33 | 211,27 | 205,10 | 205,45 | -0,34% | - |
| 16.04.2026 | 203,33 | 209,70 | 203,33 | 206,15 | 1,61% | - |
| 15.04.2026 | 196,25 | 204,08 | 194,50 | 202,88 | 4,64% | - |
| 14.04.2026 | 193,29 | 195,46 | 190,92 | 193,88 | 0,38% | 320,00 |
| 13.04.2026 | 186,68 | 193,87 | 185,07 | 193,14 | 3,97% | 787,00 |
| 10.04.2026 | 192,03 | 192,46 | 182,73 | 185,76 | -3,44% | 1.270,00 |
| 09.04.2026 | 205,95 | 206,20 | 185,39 | 192,37 | -6,74% | - |
| 08.04.2026 | 206,93 | 209,40 | 204,40 | 206,27 | 1,79% | 470,00 |
| 07.04.2026 | 206,25 | 206,83 | 201,35 | 202,65 | -1,83% | - |
| 02.04.2026 | 202,52 | 209,05 | 202,52 | 206,43 | 0,56% | - |
| 01.04.2026 | 207,98 | 208,95 | 200,07 | 205,27 | -0,87% | - |
| 31.03.2026 | 207,00 | 208,73 | 202,01 | 207,08 | 0,74% | - |
| 30.03.2026 | 200,33 | 208,25 | 200,13 | 205,55 | 3,33% | 1.288,00 |
| 27.03.2026 | 208,68 | 208,85 | 198,77 | 198,92 | -4,54% | - |
| 26.03.2026 | 202,95 | 210,93 | 201,58 | 208,38 | 2,37% | - |
| 25.03.2026 | 207,85 | 210,08 | 200,93 | 203,55 | -1,99% | - |
| 24.03.2026 | 213,40 | 214,10 | 205,10 | 207,68 | -2,53% | - |
| 23.03.2026 | 214,70 | 219,15 | 211,55 | 213,08 | -0,72% | 600,00 |
| 20.03.2026 | 213,65 | 215,08 | 208,95 | 214,63 | 0,37% | 899,00 |
| 19.03.2026 | 216,43 | 222,38 | 213,18 | 213,83 | -1,29% | 4.300,00 |
| 18.03.2026 | 220,58 | 220,93 | 216,38 | 216,63 | -1,19% | - |
| 17.03.2026 | 216,73 | 224,93 | 216,05 | 219,23 | 1,01% | - |
| 16.03.2026 | 221,88 | 221,98 | 216,50 | 217,02 | -1,28% | - |
| 13.03.2026 | 216,63 | 220,35 | 216,23 | 219,85 | 1,31% | 1.324,00 |
| 12.03.2026 | 216,95 | 221,88 | 216,43 | 217,00 | -0,24% | 2.100,00 |
| 11.03.2026 | 218,43 | 223,93 | 215,98 | 217,52 | -0,51% | - |
| 10.03.2026 | 224,60 | 225,83 | 216,83 | 218,65 | -2,37% | 440,00 |
| 09.03.2026 | 222,02 | 226,38 | 221,10 | 223,95 | -0,39% | 84,00 |
| 06.03.2026 | 228,10 | 228,25 | 222,18 | 224,83 | -1,21% | 1.110,00 |
| 05.03.2026 | 221,93 | 228,30 | 221,08 | 227,58 | 2,68% | - |
| 04.03.2026 | 216,18 | 222,30 | 216,18 | 221,63 | 1,60% | 51,00 |
| 03.03.2026 | 209,30 | 219,45 | 207,90 | 218,13 | 3,27% | 13,00 |
| 02.03.2026 | 206,13 | 212,93 | 204,43 | 211,23 | 1,50% | - |
| 27.02.2026 | 203,40 | 210,43 | 195,40 | 208,10 | 5,40% | 1.620,00 |
| 26.02.2026 | 190,17 | 198,02 | 190,17 | 197,44 | 3,69% | 2.500,00 |
| 25.02.2026 | 187,22 | 191,55 | 186,06 | 190,41 | 1,47% | 80,00 |
| 24.02.2026 | 186,19 | 191,09 | 183,04 | 187,65 | 1,18% | - |
| 23.02.2026 | 190,37 | 192,23 | 183,80 | 185,46 | -3,67% | 595,00 |
| 20.02.2026 | 195,52 | 197,04 | 191,64 | 192,53 | -1,07% | 1.760,00 |
| 19.02.2026 | 195,20 | 195,75 | 192,49 | 194,61 | -0,17% | 460,00 |
| 18.02.2026 | 190,59 | 195,06 | 189,29 | 194,95 | 2,55% | 6,00 |
| 17.02.2026 | 189,83 | 193,80 | 186,86 | 190,10 | -1,51% | 10.600,00 |
| 16.02.2026 | 195,00 | 195,54 | 192,01 | 193,01 | -0,89% | - |
| 13.02.2026 | 188,08 | 196,81 | 187,17 | 194,74 | 3,62% | 1.152,00 |
| 12.02.2026 | 196,30 | 197,69 | 182,41 | 187,94 | -3,97% | 576,00 |
| 11.02.2026 | 204,40 | 204,60 | 193,25 | 195,70 | -4,46% | 2.141,00 |
| 10.02.2026 | 203,52 | 207,55 | 202,50 | 204,83 | 0,61% | - |
| 09.02.2026 | 203,58 | 203,95 | 198,89 | 203,58 | 0,10% | - |
| 06.02.2026 | 200,93 | 205,30 | 198,20 | 203,38 | 0,64% | - |
| 05.02.2026 | 207,10 | 208,58 | 200,93 | 202,08 | -2,02% | 140,00 |
| 04.02.2026 | 203,77 | 211,15 | 200,52 | 206,25 | 1,43% | 60,00 |
| 03.02.2026 | 217,55 | 218,15 | 202,20 | 203,35 | -6,18% | 1.314,00 |
| 02.02.2026 | 211,02 | 219,80 | 210,83 | 216,75 | 1,62% | 53,00 |
| 30.01.2026 | 215,00 | 219,50 | 211,08 | 213,30 | -0,15% | 2.000,00 |
| 29.01.2026 | 223,80 | 225,18 | 207,58 | 213,63 | -4,90% | 5.430,00 |
| 28.01.2026 | 225,50 | 227,00 | 223,25 | 224,63 | 0,80% | - |
| 27.01.2026 | 230,70 | 231,10 | 221,00 | 222,85 | -2,79% | 940,00 |
| 26.01.2026 | 227,63 | 230,80 | 226,60 | 229,25 | 0,48% | - |
| 23.01.2026 | 230,25 | 230,70 | 226,52 | 228,15 | -0,54% | 260,00 |
| 22.01.2026 | 220,83 | 231,45 | 220,48 | 229,40 | 4,61% | 210,00 |
| 21.01.2026 | 217,05 | 220,27 | 215,38 | 219,30 | 1,23% | 506,00 |
| 20.01.2026 | 226,20 | 226,25 | 215,73 | 216,63 | -4,63% | 660,00 |
| 19.01.2026 | 225,70 | 227,50 | 225,10 | 227,15 | -0,82% | - |
| 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% | - |