288,240$
-0,48%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 290,65 | 291,37 | 285,93 | 288,18 | -0,50% | - |
| 08.05.2025 | 284,89 | 291,35 | 284,06 | 289,62 | 2,21% | 1.148.983,00 |
| 07.05.2025 | 279,38 | 284,77 | 279,37 | 283,36 | 1,69% | 1.271.178,00 |
| 06.05.2025 | 277,88 | 281,30 | 276,21 | 278,64 | -0,51% | 678.259,00 |
| 05.05.2025 | 278,19 | 283,27 | 278,19 | 280,07 | 0,03% | 894.591,00 |
| 02.05.2025 | 278,30 | 281,19 | 276,32 | 279,99 | 2,38% | 959.634,00 |
| 01.05.2025 | 276,14 | 278,57 | 273,14 | 273,49 | -0,28% | 1.303.907,00 |
| 30.04.2025 | 270,41 | 274,87 | 267,61 | 274,25 | 0,50% | 1.226.321,00 |
| 29.04.2025 | 270,80 | 273,18 | 270,40 | 272,89 | 0,52% | 820.619,00 |
| 28.04.2025 | 269,79 | 273,56 | 269,42 | 271,47 | 0,57% | 1.171.975,00 |
| 25.04.2025 | 271,30 | 272,27 | 268,77 | 269,93 | -0,66% | 1.308.109,00 |
| 24.04.2025 | 265,54 | 272,77 | 265,02 | 271,71 | 2,75% | 1.303.510,00 |
| 23.04.2025 | 265,49 | 270,80 | 263,58 | 264,44 | 1,26% | 1.021.885,00 |
| 22.04.2025 | 257,81 | 263,14 | 256,04 | 261,14 | 2,70% | 1.073.030,00 |
| 21.04.2025 | 255,92 | 256,52 | 250,46 | 254,27 | -2,00% | 1.277.332,00 |
| 17.04.2025 | 262,30 | 262,39 | 258,14 | 259,47 | -0,27% | 1.053.435,00 |
| 16.04.2025 | 261,79 | 266,14 | 257,91 | 260,16 | -1,95% | 1.323.199,00 |
| 15.04.2025 | 262,40 | 266,55 | 262,00 | 265,34 | 1,78% | 1.082.257,00 |
| 14.04.2025 | 262,00 | 263,64 | 258,20 | 260,71 | 0,87% | 1.261.670,00 |
| 11.04.2025 | 256,92 | 260,79 | 251,41 | 258,45 | 0,60% | 1.274.688,00 |
| 10.04.2025 | 257,16 | 259,20 | 248,58 | 256,92 | -2,51% | 2.238.847,00 |
| 09.04.2025 | 238,08 | 265,14 | 237,25 | 263,53 | 10,34% | 2.456.881,00 |
| 08.04.2025 | 249,71 | 251,49 | 235,20 | 238,84 | -1,96% | 1.838.404,00 |
| 07.04.2025 | 237,63 | 253,96 | 232,67 | 243,62 | -0,77% | 3.597.346,00 |
| 04.04.2025 | 250,11 | 252,66 | 244,39 | 245,51 | -4,53% | 3.161.429,00 |
| 03.04.2025 | 256,98 | 260,43 | 254,03 | 257,15 | -4,02% | 1.791.070,00 |
| 02.04.2025 | 260,12 | 269,67 | 259,35 | 267,93 | 1,25% | 1.245.655,00 |
| 01.04.2025 | 261,18 | 264,90 | 258,27 | 264,61 | 1,07% | 1.042.881,00 |
| 31.03.2025 | 259,02 | 262,17 | 255,18 | 261,80 | 0,06% | 1.845.016,00 |
| 28.03.2025 | 267,29 | 268,57 | 260,93 | 261,63 | -3,03% | 1.233.412,00 |
| 27.03.2025 | 268,50 | 273,52 | 268,20 | 269,81 | -0,52% | 1.230.461,00 |
| 26.03.2025 | 271,71 | 274,26 | 270,29 | 271,21 | -0,68% | 1.092.851,00 |
| 25.03.2025 | 270,59 | 273,79 | 270,59 | 273,08 | 1,45% | 1.068.536,00 |
| 24.03.2025 | 271,96 | 272,30 | 269,02 | 269,19 | 0,73% | 1.660.804,00 |
| 21.03.2025 | 262,45 | 268,38 | 262,45 | 267,25 | -0,21% | 2.014.388,00 |
| 20.03.2025 | 268,05 | 271,47 | 266,14 | 267,82 | -0,18% | 1.465.445,00 |
| 19.03.2025 | 263,07 | 271,63 | 263,00 | 268,30 | 3,21% | 1.930.286,00 |
| 18.03.2025 | 259,95 | 261,36 | 257,98 | 259,95 | -0,26% | 1.509.767,00 |
| 17.03.2025 | 252,96 | 263,25 | 252,63 | 260,62 | 2,43% | 1.785.331,00 |
| 14.03.2025 | 248,99 | 254,89 | 248,99 | 254,43 | 3,04% | 1.303.405,00 |
| 13.03.2025 | 251,85 | 252,66 | 244,85 | 246,93 | -1,95% | 1.498.391,00 |
| 12.03.2025 | 254,50 | 255,91 | 250,11 | 251,85 | 0,40% | 2.432.090,00 |
| 11.03.2025 | 247,56 | 254,38 | 246,95 | 250,85 | 0,99% | 2.776.658,00 |
| 10.03.2025 | 256,61 | 256,92 | 246,31 | 248,40 | -4,37% | 3.198.642,00 |
| 07.03.2025 | 259,58 | 261,35 | 252,18 | 259,75 | -0,25% | 3.448.343,00 |
| 06.03.2025 | 262,41 | 266,50 | 259,24 | 260,39 | -2,56% | 1.641.717,00 |
| 05.03.2025 | 265,69 | 268,75 | 262,72 | 267,24 | -0,07% | 1.788.828,00 |
| 04.03.2025 | 270,64 | 271,00 | 262,80 | 267,43 | -1,69% | 2.430.727,00 |
| 03.03.2025 | 278,26 | 280,46 | 270,61 | 272,03 | -0,80% | 2.524.490,00 |
| 28.02.2025 | 279,42 | 285,00 | 267,12 | 274,21 | -2,88% | 5.094.238,00 |
| 27.02.2025 | 286,15 | 293,17 | 282,31 | 282,35 | -1,16% | 3.083.029,00 |
| 26.02.2025 | 284,26 | 289,60 | 284,17 | 285,67 | 0,69% | 1.295.678,00 |
| 25.02.2025 | 285,04 | 285,78 | 280,66 | 283,72 | -0,54% | 1.873.591,00 |
| 24.02.2025 | 287,00 | 287,16 | 280,51 | 285,26 | 0,09% | 1.374.192,00 |
| 21.02.2025 | 290,04 | 291,39 | 284,51 | 285,00 | -2,07% | 1.670.215,00 |
| 20.02.2025 | 298,93 | 298,93 | 289,89 | 291,02 | -2,69% | 1.578.613,00 |
| 19.02.2025 | 293,68 | 299,67 | 292,41 | 299,06 | 1,15% | 1.601.502,00 |
| 18.02.2025 | 300,00 | 300,52 | 291,02 | 295,66 | -2,41% | 2.746.349,00 |
| 17.02.2025 | 302,95 | 303,03 | 302,25 | 302,97 | 0,08% | - |
| 14.02.2025 | 303,48 | 304,97 | 301,30 | 302,72 | -0,25% | 924.111,00 |
| 13.02.2025 | 297,50 | 303,55 | 297,45 | 303,48 | 2,09% | 1.288.094,00 |
| 12.02.2025 | 294,32 | 298,33 | 293,14 | 297,28 | -0,81% | 1.400.157,00 |
| 11.02.2025 | 302,06 | 304,28 | 298,05 | 299,72 | -1,73% | 1.375.553,00 |
| 10.02.2025 | 303,77 | 308,72 | 301,64 | 304,99 | 1,28% | 1.761.632,00 |
| 07.02.2025 | 308,50 | 310,19 | 300,14 | 301,15 | -2,13% | 1.485.871,00 |
| 06.02.2025 | 311,50 | 312,08 | 306,46 | 307,70 | -1,18% | 988.061,00 |
| 05.02.2025 | 306,87 | 311,64 | 303,97 | 311,36 | 1,47% | 947.975,00 |
| 04.02.2025 | 307,58 | 308,92 | 304,48 | 306,85 | 0,20% | 884.744,00 |
| 03.02.2025 | 309,11 | 310,00 | 302,38 | 306,23 | -1,64% | 1.447.594,00 |
| 31.01.2025 | 311,77 | 317,05 | 311,02 | 311,34 | 0,45% | 1.285.325,00 |
| 30.01.2025 | 306,80 | 311,50 | 306,70 | 309,95 | 1,90% | 1.255.759,00 |
| 29.01.2025 | 307,30 | 308,00 | 302,20 | 304,17 | -1,86% | 1.083.711,00 |
| 28.01.2025 | 306,00 | 314,10 | 301,28 | 309,93 | 3,63% | 2.088.987,00 |
| 27.01.2025 | 295,28 | 302,85 | 293,57 | 299,07 | -0,59% | 1.365.493,00 |
| 24.01.2025 | 301,18 | 302,55 | 300,13 | 300,83 | -0,08% | 764.142,00 |
| 23.01.2025 | 297,61 | 301,50 | 297,50 | 301,08 | -0,12% | 1.157.580,00 |
| 22.01.2025 | 297,42 | 302,21 | 297,01 | 301,45 | 1,53% | 1.498.497,00 |
| 21.01.2025 | 294,62 | 297,75 | 294,05 | 296,91 | 1,87% | 1.192.088,00 |
| 17.01.2025 | 296,25 | 296,25 | 290,62 | 291,45 | 0,47% | 1.466.127,00 |
| 16.01.2025 | 290,44 | 293,35 | 288,69 | 290,08 | -0,30% | 1.077.281,00 |
| 15.01.2025 | 293,47 | 296,19 | 290,73 | 290,94 | 1,42% | 1.554.209,00 |
| 14.01.2025 | 285,07 | 289,31 | 284,82 | 286,87 | 0,72% | 1.137.566,00 |
| 13.01.2025 | 281,42 | 287,04 | 279,84 | 284,82 | -0,05% | 1.869.610,00 |
| 10.01.2025 | 291,37 | 292,61 | 284,47 | 284,96 | -3,85% | 2.352.388,00 |
| 08.01.2025 | 294,16 | 298,69 | 292,75 | 296,37 | 1,91% | 1.369.285,00 |
| 07.01.2025 | 290,72 | 294,70 | 289,03 | 290,82 | -0,58% | 1.018.638,00 |
| 06.01.2025 | 293,11 | 296,90 | 291,18 | 292,51 | -0,53% | 1.231.416,00 |
| 03.01.2025 | 295,23 | 297,00 | 292,49 | 294,06 | 0,25% | 1.176.263,00 |
| 02.01.2025 | 297,75 | 298,01 | 291,80 | 293,32 | -0,76% | 975.387,00 |
| 31.12.2024 | 298,55 | 298,55 | 294,97 | 295,57 | -0,66% | 708.130,00 |
| 30.12.2024 | 292,99 | 298,92 | 291,74 | 297,53 | -0,02% | 1.191.164,00 |
| 27.12.2024 | 298,64 | 298,84 | 294,57 | 297,59 | -0,90% | 1.041.680,00 |
| 26.12.2024 | 299,43 | 301,73 | 299,43 | 300,28 | -0,32% | 646.806,00 |
| 24.12.2024 | 297,55 | 301,23 | 296,68 | 301,23 | 1,26% | 560.019,00 |
| 23.12.2024 | 297,99 | 298,45 | 294,36 | 297,49 | -0,21% | 876.162,00 |
| 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 |