298,301$
1,59%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 290,70 | 299,73 | 288,54 | 298,12 | 1,53% | 4.191.162,00 |
| 19.12.2024 | 293,65 | 297,82 | 290,94 | 293,63 | 0,27% | 1.381.222,00 |
| 18.12.2024 | 303,71 | 304,07 | 291,47 | 292,83 | -3,30% | 1.845.067,00 |
| 17.12.2024 | 302,63 | 303,40 | 299,47 | 302,82 | -0,68% | 1.781.589,00 |
| 16.12.2024 | 303,93 | 307,14 | 302,37 | 304,89 | 0,37% | 1.186.216,00 |
| 13.12.2024 | 308,13 | 308,36 | 302,95 | 303,77 | -1,80% | 1.131.021,00 |
| 12.12.2024 | 305,42 | 310,29 | 304,48 | 309,34 | 0,61% | 998.087,00 |
| 11.12.2024 | 305,37 | 310,90 | 304,76 | 307,46 | 1,14% | 1.261.847,00 |
| 10.12.2024 | 306,16 | 307,80 | 303,63 | 303,99 | -1,48% | 1.110.152,00 |
| 09.12.2024 | 308,00 | 311,51 | 305,72 | 308,55 | 0,27% | 1.599.948,00 |
| 06.12.2024 | 305,92 | 309,43 | 305,56 | 307,71 | 0,83% | 1.377.635,00 |
| 05.12.2024 | 302,53 | 307,25 | 301,32 | 305,17 | 0,31% | 1.378.778,00 |
| 04.12.2024 | 302,72 | 304,97 | 299,89 | 304,23 | 1,76% | 1.528.707,00 |
| 03.12.2024 | 294,14 | 301,59 | 293,50 | 298,96 | 0,78% | 1.944.513,00 |
| 02.12.2024 | 291,74 | 297,94 | 291,44 | 296,65 | 1,63% | 2.073.018,00 |
| 29.11.2024 | 289,03 | 292,62 | 289,03 | 291,90 | 0,43% | 1.317.760,00 |
| 27.11.2024 | 293,20 | 301,47 | 289,65 | 290,64 | -8,59% | 3.442.326,00 |
| 26.11.2024 | 320,79 | 320,99 | 316,54 | 317,96 | -0,45% | 2.519.923,00 |
| 25.11.2024 | 324,53 | 326,62 | 318,69 | 319,39 | -0,59% | 2.967.370,00 |
| 22.11.2024 | 315,96 | 321,90 | 315,04 | 321,27 | 1,86% | 1.905.591,00 |
| 21.11.2024 | 310,00 | 317,45 | 308,25 | 315,41 | 2,46% | 1.602.211,00 |
| 20.11.2024 | 305,92 | 308,38 | 303,15 | 307,84 | 0,87% | 1.442.321,00 |
| 19.11.2024 | 298,13 | 306,40 | 298,02 | 305,20 | 1,04% | 1.348.276,00 |
| 18.11.2024 | 299,36 | 303,01 | 297,00 | 302,05 | 0,97% | 920.116,00 |
| 15.11.2024 | 305,06 | 305,08 | 297,12 | 299,15 | -2,45% | 2.300.222,00 |
| 14.11.2024 | 310,23 | 312,88 | 305,98 | 306,65 | -2,07% | 1.545.643,00 |
| 13.11.2024 | 308,63 | 315,73 | 307,91 | 313,14 | 1,11% | 1.273.488,00 |
| 12.11.2024 | 311,22 | 314,01 | 304,75 | 309,71 | -1,33% | 1.748.774,00 |
| 11.11.2024 | 305,46 | 314,70 | 304,64 | 313,89 | 2,73% | 1.557.009,00 |
| 08.11.2024 | 306,26 | 307,17 | 305,02 | 305,56 | -0,01% | 968.605,00 |
| 07.11.2024 | 302,95 | 306,23 | 301,05 | 305,59 | 1,08% | 1.057.217,00 |
| 06.11.2024 | 299,00 | 305,49 | 298,24 | 302,33 | 3,61% | 2.258.401,00 |
| 05.11.2024 | 288,84 | 293,06 | 287,00 | 291,79 | 1,45% | 1.009.401,00 |
| 04.11.2024 | 287,19 | 289,76 | 285,32 | 287,62 | 0,37% | 890.246,00 |
| 01.11.2024 | 282,83 | 289,26 | 281,61 | 286,57 | 0,98% | 1.047.852,00 |
| 31.10.2024 | 287,80 | 288,47 | 283,42 | 283,80 | -1,74% | 1.488.039,00 |
| 30.10.2024 | 288,18 | 291,21 | 287,93 | 288,82 | -0,29% | 751.563,00 |
| 29.10.2024 | 286,32 | 290,20 | 284,49 | 289,66 | 1,10% | 886.987,00 |
| 28.10.2024 | 286,34 | 288,64 | 286,34 | 286,52 | 0,17% | 1.016.697,00 |
| 25.10.2024 | 287,72 | 289,00 | 285,04 | 286,04 | 0,09% | 973.419,00 |
| 24.10.2024 | 288,55 | 289,17 | 285,51 | 285,77 | -0,18% | 1.238.311,00 |
| 23.10.2024 | 287,12 | 287,58 | 283,93 | 286,30 | -0,76% | 1.209.119,00 |
| 22.10.2024 | 287,54 | 290,52 | 286,25 | 288,48 | -0,45% | 1.012.736,00 |
| 21.10.2024 | 291,36 | 293,75 | 288,80 | 289,78 | -1,10% | 1.254.454,00 |
| 18.10.2024 | 290,57 | 294,13 | 290,00 | 292,99 | 0,83% | 1.511.702,00 |
| 17.10.2024 | 290,44 | 292,88 | 289,13 | 290,57 | 0,48% | 1.808.725,00 |
| 16.10.2024 | 288,18 | 289,36 | 284,90 | 289,19 | 0,92% | 1.364.344,00 |
| 15.10.2024 | 285,31 | 287,96 | 285,29 | 286,55 | 0,45% | 1.602.388,00 |
| 14.10.2024 | 283,15 | 286,43 | 281,25 | 285,28 | 1,28% | 1.264.083,00 |
| 11.10.2024 | 277,49 | 282,54 | 277,48 | 281,67 | 1,40% | 1.332.319,00 |
| 10.10.2024 | 275,00 | 277,91 | 275,00 | 277,77 | 0,32% | 849.171,00 |
| 09.10.2024 | 274,93 | 277,66 | 274,08 | 276,88 | 0,63% | 782.074,00 |
| 08.10.2024 | 268,19 | 276,26 | 267,51 | 275,16 | 2,96% | 1.412.998,00 |
| 07.10.2024 | 268,32 | 270,24 | 266,02 | 267,24 | -1,45% | 757.318,00 |
| 04.10.2024 | 272,86 | 273,85 | 267,49 | 271,16 | 0,98% | 846.556,00 |
| 03.10.2024 | 267,55 | 270,57 | 267,55 | 268,53 | -0,61% | 740.033,00 |
| 02.10.2024 | 267,92 | 271,99 | 267,44 | 270,17 | 1,05% | 827.262,00 |
| 01.10.2024 | 274,61 | 275,00 | 266,55 | 267,35 | -2,95% | 1.043.974,00 |
| 30.09.2024 | 274,84 | 275,85 | 272,06 | 275,48 | 1,32% | 1.109.835,00 |
| 27.09.2024 | 273,36 | 274,50 | 271,00 | 271,90 | -0,50% | 614.886,00 |
| 26.09.2024 | 271,13 | 273,49 | 269,73 | 273,27 | 1,97% | 1.108.009,00 |
| 25.09.2024 | 268,95 | 270,73 | 267,57 | 268,00 | -0,61% | 1.174.516,00 |
| 24.09.2024 | 267,94 | 270,11 | 266,62 | 269,65 | 0,44% | 870.049,00 |
| 23.09.2024 | 269,23 | 269,38 | 266,92 | 268,46 | 0,44% | 2.070.572,00 |
| 20.09.2024 | 270,58 | 272,72 | 266,50 | 267,29 | -0,92% | 2.551.359,00 |
| 19.09.2024 | 270,25 | 272,34 | 267,79 | 269,76 | 2,15% | 1.911.477,00 |
| 18.09.2024 | 267,97 | 267,97 | 263,57 | 264,09 | -1,05% | 1.155.962,00 |
| 17.09.2024 | 268,09 | 270,25 | 266,49 | 266,89 | -0,31% | 950.014,00 |
| 16.09.2024 | 265,50 | 269,00 | 265,00 | 267,73 | 1,43% | 1.410.404,00 |
| 13.09.2024 | 260,59 | 264,55 | 260,00 | 263,96 | 1,73% | 1.468.637,00 |
| 12.09.2024 | 259,13 | 260,63 | 256,61 | 259,46 | 0,19% | 1.216.673,00 |
| 11.09.2024 | 255,63 | 259,67 | 251,94 | 258,98 | 0,53% | 2.148.442,00 |
| 10.09.2024 | 256,18 | 257,85 | 252,23 | 257,61 | 0,76% | 1.895.842,00 |
| 09.09.2024 | 251,62 | 256,05 | 251,55 | 255,67 | 2,12% | 1.497.390,00 |
| 06.09.2024 | 252,70 | 255,00 | 249,61 | 250,37 | -0,56% | 1.487.904,00 |
| 05.09.2024 | 257,02 | 257,02 | 249,86 | 251,77 | -1,57% | 2.392.723,00 |
| 04.09.2024 | 256,56 | 259,42 | 255,37 | 255,79 | -0,76% | 1.472.541,00 |
| 03.09.2024 | 261,77 | 267,83 | 256,83 | 257,75 | -0,25% | 2.026.711,00 |
| 30.08.2024 | 270,00 | 275,68 | 258,03 | 258,40 | 0,07% | 4.054.902,00 |
| 29.08.2024 | 257,22 | 261,82 | 256,62 | 258,23 | 1,42% | 2.225.475,00 |
| 28.08.2024 | 256,01 | 256,98 | 252,58 | 254,62 | -0,92% | 1.220.811,00 |
| 27.08.2024 | 256,00 | 258,49 | 255,51 | 256,99 | 0,30% | 1.059.130,00 |
| 26.08.2024 | 256,93 | 258,82 | 255,82 | 256,23 | 0,38% | 979.760,00 |
| 23.08.2024 | 254,32 | 255,79 | 251,85 | 255,26 | 2,14% | 1.413.872,00 |
| 22.08.2024 | 253,00 | 253,22 | 249,58 | 249,91 | -0,85% | 796.927,00 |
| 21.08.2024 | 250,31 | 252,93 | 250,01 | 252,06 | 0,77% | 1.055.977,00 |
| 20.08.2024 | 250,77 | 251,89 | 249,78 | 250,13 | -0,39% | 871.431,00 |
| 19.08.2024 | 248,50 | 251,44 | 248,00 | 251,11 | 1,16% | 1.050.162,00 |
| 16.08.2024 | 248,39 | 249,27 | 246,33 | 248,23 | -0,74% | 1.075.389,00 |
| 15.08.2024 | 248,18 | 250,50 | 247,22 | 250,07 | 1,56% | 933.858,00 |
| 14.08.2024 | 244,61 | 246,94 | 243,79 | 246,22 | 0,66% | 790.843,00 |
| 13.08.2024 | 242,10 | 245,59 | 241,60 | 244,61 | 2,10% | 1.088.042,00 |
| 12.08.2024 | 240,17 | 241,75 | 238,01 | 239,57 | -0,36% | 1.000.099,00 |
| 09.08.2024 | 238,16 | 242,28 | 237,84 | 240,44 | 0,47% | 876.398,00 |
| 08.08.2024 | 236,17 | 239,40 | 233,43 | 239,32 | 2,91% | 911.309,00 |
| 07.08.2024 | 236,56 | 240,03 | 232,36 | 232,55 | -0,70% | 875.724,00 |
| 06.08.2024 | 230,44 | 236,49 | 229,32 | 234,18 | 3,78% | 2.183.782,00 |
| 05.08.2024 | 226,70 | 228,25 | 223,03 | 225,66 | -2,47% | 2.341.177,00 |
| 02.08.2024 | 236,67 | 238,00 | 230,65 | 231,37 | -4,33% | 2.812.417,00 |
| 01.08.2024 | 247,09 | 248,61 | 238,57 | 241,84 | -2,34% | 1.299.610,00 |