212,825€
-0,87%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 212,52 | 212,80 | 212,43 | 212,63 | -0,27% | - |
| 18.08.2026 | 208,00 | 217,95 | 207,58 | 213,20 | 2,21% | - |
| 17.08.2026 | 219,27 | 219,38 | 208,60 | 208,60 | -4,11% | - |
| 14.08.2026 | 223,10 | 225,13 | 217,05 | 217,55 | -2,76% | - |
| 13.08.2026 | 216,83 | 225,00 | 210,80 | 223,73 | 3,33% | - |
| 12.08.2026 | 218,68 | 218,90 | 211,55 | 216,52 | -0,71% | 700,00 |
| 11.08.2026 | 222,23 | 222,55 | 216,48 | 218,08 | -1,75% | 320,00 |
| 10.08.2026 | 216,33 | 222,88 | 213,75 | 221,95 | 3,00% | 480,00 |
| 07.08.2026 | 210,63 | 218,88 | 209,25 | 215,48 | 2,40% | 1.100,00 |
| 06.08.2026 | 206,52 | 210,88 | 202,48 | 210,43 | 1,30% | - |
| 05.08.2026 | 206,35 | 208,65 | 203,90 | 207,73 | 1,01% | - |
| 04.08.2026 | 205,23 | 206,13 | 199,50 | 205,65 | 0,90% | 1.170,00 |
| 03.08.2026 | 204,83 | 211,58 | 203,30 | 203,83 | 0,36% | - |
| 31.07.2026 | 203,77 | 204,43 | 198,58 | 203,10 | -0,34% | 93,00 |
| 30.07.2026 | 214,45 | 215,05 | 201,40 | 203,80 | -4,91% | 180,00 |
| 29.07.2026 | 208,18 | 218,05 | 204,93 | 214,33 | 2,84% | - |
| 28.07.2026 | 197,54 | 213,35 | 197,23 | 208,40 | 5,17% | 156,00 |
| 27.07.2026 | 184,65 | 200,25 | 183,38 | 198,16 | 7,37% | - |
| 24.07.2026 | 180,83 | 188,28 | 179,93 | 184,56 | 2,27% | - |
| 23.07.2026 | 177,73 | 182,23 | 177,57 | 180,47 | 1,14% | - |
| 22.07.2026 | 184,22 | 186,84 | 177,19 | 178,44 | -3,59% | - |
| 21.07.2026 | 192,93 | 193,18 | 184,97 | 185,08 | -2,97% | 720,00 |
| 20.07.2026 | 191,06 | 191,81 | 185,98 | 190,74 | -0,08% | - |
| 17.07.2026 | 188,29 | 193,76 | 184,07 | 190,90 | 0,58% | - |
| 16.07.2026 | 182,14 | 191,06 | 181,78 | 189,79 | 4,22% | 676,00 |
| 15.07.2026 | 181,53 | 185,88 | 179,72 | 182,10 | 1,02% | 210,00 |
| 14.07.2026 | 187,02 | 187,40 | 175,38 | 180,26 | -3,31% | 1.450,00 |
| 13.07.2026 | 183,13 | 187,57 | 181,97 | 186,43 | 2,10% | 480,00 |
| 10.07.2026 | 181,76 | 186,38 | 180,63 | 182,59 | 0,04% | - |
| 09.07.2026 | 181,23 | 182,78 | 173,85 | 182,51 | 1,20% | - |
| 08.07.2026 | 185,77 | 186,88 | 180,24 | 180,34 | -3,06% | - |
| 07.07.2026 | 183,00 | 188,33 | 181,66 | 186,04 | 2,54% | 30,00 |
| 06.07.2026 | 183,11 | 184,42 | 177,16 | 181,43 | -0,76% | - |
| 03.07.2026 | 183,00 | 184,01 | 180,98 | 182,82 | 0,76% | - |
| 02.07.2026 | 175,95 | 183,54 | 173,68 | 181,44 | 3,36% | 245,00 |
| 01.07.2026 | 170,00 | 179,71 | 169,70 | 175,54 | 3,17% | - |
| 30.06.2026 | 172,16 | 173,08 | 168,23 | 170,14 | -0,44% | 340,00 |
| 29.06.2026 | 175,09 | 178,17 | 170,62 | 170,90 | -0,75% | 270,00 |
| 26.06.2026 | 166,32 | 173,73 | 166,09 | 172,20 | 3,22% | - |
| 25.06.2026 | 170,70 | 171,13 | 166,46 | 166,83 | -1,65% | - |
| 24.06.2026 | 166,81 | 172,41 | 165,19 | 169,63 | 2,25% | 705,00 |
| 23.06.2026 | 165,33 | 169,62 | 163,21 | 165,89 | 0,97% | 384,00 |
| 22.06.2026 | 170,61 | 171,45 | 162,33 | 164,30 | -2,79% | 4.232,00 |
| 19.06.2026 | 168,36 | 170,65 | 168,33 | 169,02 | 0,18% | 960,00 |
| 18.06.2026 | 169,72 | 172,33 | 166,53 | 168,72 | 0,44% | - |
| 17.06.2026 | 174,46 | 175,52 | 167,37 | 167,98 | -3,14% | 26,00 |
| 16.06.2026 | 171,61 | 175,85 | 170,97 | 173,42 | 1,17% | 4.176,00 |
| 15.06.2026 | 174,14 | 174,55 | 169,00 | 171,41 | -0,04% | - |
| 12.06.2026 | 178,92 | 180,19 | 168,15 | 171,48 | -3,90% | 890,00 |
| 11.06.2026 | 193,13 | 194,04 | 177,89 | 178,44 | -6,91% | 287,00 |
| 10.06.2026 | 192,93 | 194,86 | 188,81 | 191,68 | -1,26% | 1.736,00 |
| 09.06.2026 | 195,38 | 196,99 | 191,32 | 194,12 | -0,52% | 75,00 |
| 08.06.2026 | 199,53 | 202,18 | 194,52 | 195,14 | -2,18% | - |
| 05.06.2026 | 200,31 | 203,85 | 199,00 | 199,48 | -0,82% | 693,00 |
| 04.06.2026 | 198,86 | 204,48 | 196,65 | 201,13 | 1,61% | 74,00 |
| 03.06.2026 | 204,15 | 205,33 | 196,85 | 197,94 | -2,66% | - |
| 02.06.2026 | 210,60 | 213,15 | 202,58 | 203,35 | -4,73% | - |
| 01.06.2026 | 199,73 | 215,45 | 199,22 | 213,45 | 7,63% | 1.417,00 |
| 29.05.2026 | 195,00 | 200,30 | 186,52 | 198,32 | -4,27% | 1.089,00 |
| 28.05.2026 | 204,13 | 209,52 | 198,99 | 207,18 | 1,78% | 68,00 |
| 27.05.2026 | 204,77 | 208,65 | 201,63 | 203,55 | -0,62% | - |
| 26.05.2026 | 209,95 | 211,10 | 201,70 | 204,83 | -2,39% | 1.125,00 |
| 25.05.2026 | 209,98 | 210,55 | 208,85 | 209,85 | 1,05% | - |
| 22.05.2026 | 207,52 | 212,58 | 205,60 | 207,68 | 0,51% | - |
| 21.05.2026 | 209,48 | 210,27 | 202,83 | 206,63 | -1,40% | - |
| 20.05.2026 | 210,75 | 211,50 | 201,33 | 209,55 | -0,40% | 175,00 |
| 19.05.2026 | 208,58 | 216,23 | 208,35 | 210,40 | 0,86% | 1.976,00 |
| 18.05.2026 | 202,23 | 209,25 | 201,73 | 208,60 | 2,43% | - |
| 15.05.2026 | 199,37 | 204,90 | 199,06 | 203,65 | 1,65% | - |
| 14.05.2026 | 198,10 | 202,02 | 194,56 | 200,35 | 1,54% | - |
| 13.05.2026 | 200,93 | 202,30 | 192,34 | 197,31 | -1,42% | - |
| 12.05.2026 | 200,32 | 205,63 | 199,24 | 200,15 | -0,18% | - |
| 11.05.2026 | 207,88 | 208,05 | 199,01 | 200,50 | -3,37% | - |
| 08.05.2026 | 214,68 | 215,02 | 205,55 | 207,50 | -3,03% | - |
| 07.05.2026 | 207,00 | 216,75 | 206,77 | 213,98 | 3,77% | - |
| 06.05.2026 | 214,08 | 214,18 | 204,38 | 206,20 | -3,33% | 697,00 |
| 05.05.2026 | 212,55 | 214,00 | 209,63 | 213,30 | 0,74% | - |
| 04.05.2026 | 208,13 | 213,18 | 206,98 | 211,73 | 4,83% | 72,00 |
| 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 |