284,908$
-2,10%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |