290,736$
-0,77%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 293,02 | 294,54 | 289,22 | 290,68 | -0,79% | 1.540.570,00 |
| 07.08.2025 | 305,75 | 306,18 | 288,93 | 292,99 | -3,99% | 1.383.166,00 |
| 06.08.2025 | 300,83 | 305,33 | 300,15 | 305,18 | 2,00% | 1.163.565,00 |
| 05.08.2025 | 303,90 | 304,25 | 298,86 | 299,20 | -1,09% | 816.198,00 |
| 04.08.2025 | 299,25 | 302,91 | 298,98 | 302,50 | 1,84% | 933.678,00 |
| 01.08.2025 | 301,26 | 301,51 | 294,98 | 297,02 | -2,01% | 1.346.177,00 |
| 31.07.2025 | 307,92 | 309,20 | 302,24 | 303,11 | -1,63% | 1.492.206,00 |
| 30.07.2025 | 306,08 | 309,81 | 305,48 | 308,14 | 0,50% | 960.712,00 |
| 29.07.2025 | 305,18 | 307,78 | 304,43 | 306,61 | 0,70% | 1.121.006,00 |
| 28.07.2025 | 304,58 | 306,11 | 303,22 | 304,47 | 0,39% | 720.252,00 |
| 25.07.2025 | 301,71 | 304,36 | 300,07 | 303,28 | 0,72% | 1.025.279,00 |
| 24.07.2025 | 301,01 | 302,29 | 299,04 | 301,10 | 0,04% | 1.286.983,00 |
| 23.07.2025 | 300,91 | 302,40 | 298,49 | 300,98 | 0,52% | 1.683.070,00 |
| 22.07.2025 | 296,45 | 300,60 | 295,58 | 299,43 | 1,45% | 1.198.284,00 |
| 21.07.2025 | 296,09 | 298,77 | 294,81 | 295,16 | -0,63% | 1.592.107,00 |
| 18.07.2025 | 293,71 | 297,70 | 292,30 | 297,03 | 1,67% | 2.421.297,00 |
| 17.07.2025 | 289,67 | 292,38 | 288,86 | 292,16 | 0,93% | 1.639.346,00 |
| 16.07.2025 | 289,79 | 290,93 | 286,52 | 289,47 | 0,18% | 1.350.047,00 |
| 15.07.2025 | 293,26 | 294,73 | 288,65 | 288,96 | -1,90% | 1.831.332,00 |
| 14.07.2025 | 298,37 | 298,37 | 286,69 | 294,55 | 5,05% | 3.745.155,00 |
| 11.07.2025 | 285,61 | 286,16 | 279,90 | 280,39 | -2,00% | 2.442.001,00 |
| 10.07.2025 | 300,00 | 300,48 | 281,65 | 286,11 | -6,89% | 4.699.680,00 |
| 09.07.2025 | 316,07 | 316,60 | 300,00 | 307,27 | -2,43% | 2.562.665,00 |
| 08.07.2025 | 317,21 | 319,13 | 314,71 | 314,91 | -0,13% | 1.457.680,00 |
| 07.07.2025 | 317,73 | 319,49 | 313,81 | 315,31 | -0,43% | 1.409.761,00 |
| 03.07.2025 | 312,18 | 318,25 | 310,34 | 316,66 | 2,04% | 836.362,00 |
| 02.07.2025 | 309,88 | 310,82 | 306,32 | 310,33 | -0,43% | 1.139.562,00 |
| 01.07.2025 | 308,41 | 312,51 | 306,15 | 311,67 | 0,68% | 2.001.276,00 |
| 30.06.2025 | 307,47 | 310,23 | 305,76 | 309,57 | 1,46% | 1.570.557,00 |
| 27.06.2025 | 307,47 | 309,84 | 304,86 | 305,13 | 0,07% | 1.703.022,00 |
| 26.06.2025 | 303,48 | 305,76 | 300,71 | 304,93 | 0,85% | 1.156.483,00 |
| 25.06.2025 | 304,38 | 305,00 | 302,02 | 302,37 | -0,60% | 1.226.456,00 |
| 24.06.2025 | 304,02 | 306,06 | 301,92 | 304,19 | 1,08% | 1.470.094,00 |
| 23.06.2025 | 297,82 | 301,18 | 293,49 | 300,95 | 1,26% | 1.829.121,00 |
| 20.06.2025 | 297,75 | 299,70 | 295,08 | 297,21 | 0,68% | 2.874.699,00 |
| 18.06.2025 | 296,85 | 297,57 | 293,76 | 295,19 | -0,56% | 1.110.810,00 |
| 17.06.2025 | 298,40 | 300,52 | 295,81 | 296,85 | -0,82% | 1.070.084,00 |
| 16.06.2025 | 293,35 | 299,39 | 292,90 | 299,30 | 2,44% | 1.384.851,00 |
| 13.06.2025 | 294,09 | 296,69 | 291,14 | 292,16 | -2,15% | 1.129.747,00 |
| 12.06.2025 | 296,92 | 299,67 | 296,11 | 298,57 | 0,61% | 1.054.553,00 |
| 11.06.2025 | 298,00 | 299,12 | 295,98 | 296,77 | -0,26% | 1.198.816,00 |
| 10.06.2025 | 298,41 | 298,52 | 295,97 | 297,54 | 0,11% | 896.703,00 |
| 09.06.2025 | 297,00 | 298,79 | 290,63 | 297,21 | -0,22% | 1.316.928,00 |
| 06.06.2025 | 300,17 | 300,18 | 297,41 | 297,86 | -0,12% | 941.748,00 |
| 05.06.2025 | 298,36 | 300,67 | 297,22 | 298,22 | -0,05% | 1.091.225,00 |
| 04.06.2025 | 299,10 | 301,43 | 298,04 | 298,36 | -0,39% | 1.031.342,00 |
| 03.06.2025 | 295,12 | 299,72 | 294,48 | 299,52 | 1,44% | 1.525.839,00 |
| 02.06.2025 | 294,41 | 295,88 | 291,24 | 295,26 | -0,29% | 1.023.810,00 |
| 30.05.2025 | 297,49 | 298,00 | 293,71 | 296,12 | -0,30% | 4.533.966,00 |
| 29.05.2025 | 300,48 | 301,18 | 294,80 | 297,00 | -0,75% | 1.250.690,00 |
| 28.05.2025 | 301,00 | 303,10 | 298,86 | 299,23 | -0,38% | 1.477.584,00 |
| 27.05.2025 | 297,52 | 301,18 | 294,79 | 300,36 | 1,70% | 2.132.842,00 |
| 23.05.2025 | 295,00 | 304,80 | 291,53 | 295,35 | 0,12% | 3.197.268,00 |
| 22.05.2025 | 292,39 | 296,44 | 292,37 | 295,00 | 0,71% | 2.366.754,00 |
| 21.05.2025 | 292,77 | 297,79 | 291,80 | 292,93 | -0,98% | 1.831.367,00 |
| 20.05.2025 | 294,59 | 295,90 | 292,27 | 295,84 | -0,02% | 1.388.343,00 |
| 19.05.2025 | 294,59 | 297,25 | 293,00 | 295,90 | -0,73% | 1.635.597,00 |
| 16.05.2025 | 296,10 | 298,21 | 294,82 | 298,08 | 0,78% | 1.901.746,00 |
| 15.05.2025 | 294,97 | 297,18 | 294,40 | 295,78 | 0,08% | 1.780.917,00 |
| 14.05.2025 | 295,85 | 297,99 | 294,65 | 295,54 | -0,49% | 1.353.254,00 |
| 13.05.2025 | 294,18 | 298,83 | 292,95 | 297,01 | 1,30% | 1.220.271,00 |
| 12.05.2025 | 295,95 | 297,86 | 292,52 | 293,20 | 1,99% | 1.500.040,00 |
| 09.05.2025 | 289,80 | 291,99 | 285,77 | 287,48 | -0,74% | 906.924,00 |
| 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 |