303,249$
0,62%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 301,44 | 303,68 | 299,81 | 302,79 | 0,47% | - |
| 26.11.2025 | 313,97 | 320,00 | 299,13 | 301,38 | 2,36% | 4.686.436,00 |
| 25.11.2025 | 290,28 | 297,67 | 287,08 | 294,43 | 1,58% | 2.336.449,00 |
| 24.11.2025 | 291,35 | 292,80 | 288,95 | 289,85 | -0,33% | 3.027.949,00 |
| 21.11.2025 | 288,69 | 293,13 | 286,32 | 290,80 | 1,34% | 1.359.411,00 |
| 20.11.2025 | 295,26 | 296,90 | 286,43 | 286,95 | -1,46% | 1.212.496,00 |
| 19.11.2025 | 291,60 | 293,80 | 290,09 | 291,19 | -0,36% | 1.359.257,00 |
| 18.11.2025 | 292,86 | 294,35 | 289,06 | 292,23 | 0,09% | 1.526.322,00 |
| 17.11.2025 | 299,53 | 299,53 | 290,89 | 291,96 | -2,48% | 1.081.362,00 |
| 14.11.2025 | 295,81 | 301,30 | 292,57 | 299,39 | 0,75% | 1.049.790,00 |
| 13.11.2025 | 300,50 | 301,79 | 296,37 | 297,17 | -1,51% | 1.123.054,00 |
| 12.11.2025 | 301,55 | 303,20 | 300,30 | 301,74 | -0,04% | 1.191.188,00 |
| 11.11.2025 | 299,17 | 302,43 | 297,95 | 301,86 | 1,05% | 855.608,00 |
| 10.11.2025 | 297,40 | 299,55 | 293,06 | 298,72 | 0,52% | 1.194.442,00 |
| 07.11.2025 | 294,60 | 297,47 | 293,51 | 297,18 | 0,79% | 950.645,00 |
| 06.11.2025 | 299,46 | 299,90 | 293,72 | 294,86 | -2,03% | 1.165.922,00 |
| 05.11.2025 | 301,23 | 302,44 | 299,32 | 300,96 | 0,03% | 1.251.060,00 |
| 04.11.2025 | 302,26 | 304,13 | 299,17 | 300,86 | -0,92% | 1.301.029,00 |
| 03.11.2025 | 302,99 | 304,88 | 299,40 | 303,64 | 0,76% | 1.079.374,00 |
| 31.10.2025 | 300,42 | 302,70 | 297,92 | 301,34 | 0,19% | 1.076.836,00 |
| 30.10.2025 | 295,25 | 303,57 | 295,25 | 300,77 | 1,24% | 1.527.835,00 |
| 29.10.2025 | 306,53 | 307,00 | 296,02 | 297,08 | -4,50% | 1.682.473,00 |
| 28.10.2025 | 312,87 | 315,00 | 310,73 | 311,08 | -0,78% | 919.448,00 |
| 27.10.2025 | 313,35 | 314,17 | 311,13 | 313,53 | 0,21% | 938.161,00 |
| 24.10.2025 | 313,01 | 314,51 | 311,15 | 312,88 | 0,97% | 953.311,00 |
| 23.10.2025 | 306,00 | 310,01 | 305,03 | 309,87 | 0,56% | 1.006.935,00 |
| 22.10.2025 | 309,82 | 311,28 | 305,12 | 308,15 | -0,78% | 1.471.746,00 |
| 21.10.2025 | 307,95 | 311,47 | 306,98 | 310,57 | 0,85% | 710.356,00 |
| 20.10.2025 | 305,00 | 308,08 | 304,32 | 307,95 | 1,45% | 885.207,00 |
| 17.10.2025 | 298,70 | 305,06 | 298,68 | 303,56 | 1,25% | - |
| 16.10.2025 | 307,76 | 308,91 | 298,80 | 299,82 | -1,72% | 1.065.329,00 |
| 15.10.2025 | 308,65 | 310,00 | 303,18 | 305,08 | -0,49% | 992.934,00 |
| 14.10.2025 | 304,58 | 308,46 | 303,11 | 306,59 | -0,45% | 1.338.585,00 |
| 13.10.2025 | 303,63 | 308,70 | 302,66 | 307,97 | 1,47% | 982.664,00 |
| 10.10.2025 | 309,08 | 312,29 | 302,43 | 303,50 | -2,20% | 1.480.604,00 |
| 09.10.2025 | 310,50 | 312,93 | 305,81 | 310,32 | -0,35% | 1.357.055,00 |
| 08.10.2025 | 315,00 | 315,82 | 309,16 | 311,41 | -0,88% | 1.429.719,00 |
| 07.10.2025 | 323,11 | 324,00 | 309,57 | 314,19 | -2,86% | 1.468.959,00 |
| 06.10.2025 | 322,00 | 326,20 | 320,13 | 323,43 | 1,42% | 1.569.013,00 |
| 03.10.2025 | 320,15 | 321,57 | 318,10 | 318,90 | -0,63% | 971.928,00 |
| 02.10.2025 | 314,83 | 321,57 | 314,36 | 320,91 | 1,64% | 1.367.021,00 |
| 01.10.2025 | 318,79 | 320,54 | 311,63 | 315,73 | -0,61% | 1.786.969,00 |
| 30.09.2025 | 322,23 | 322,23 | 314,84 | 317,67 | -1,35% | 1.159.904,00 |
| 29.09.2025 | 325,00 | 326,11 | 320,94 | 322,03 | -0,26% | 1.162.086,00 |
| 26.09.2025 | 320,17 | 323,44 | 319,39 | 322,88 | 0,85% | 850.783,00 |
| 25.09.2025 | 322,47 | 322,97 | 319,16 | 320,17 | -1,04% | 1.057.835,00 |
| 24.09.2025 | 325,49 | 326,35 | 322,45 | 323,52 | -0,41% | 1.102.604,00 |
| 23.09.2025 | 323,45 | 325,16 | 322,01 | 324,86 | 0,14% | 1.417.899,00 |
| 22.09.2025 | 321,39 | 326,47 | 318,67 | 324,39 | 0,53% | 1.696.100,00 |
| 19.09.2025 | 325,03 | 326,54 | 320,85 | 322,67 | -0,11% | 3.364.367,00 |
| 18.09.2025 | 321,73 | 326,71 | 319,82 | 323,04 | 1,18% | 1.883.635,00 |
| 17.09.2025 | 319,56 | 322,68 | 317,40 | 319,28 | 0,24% | 1.758.546,00 |
| 16.09.2025 | 320,88 | 321,02 | 316,17 | 318,51 | -0,80% | 1.171.854,00 |
| 15.09.2025 | 318,71 | 321,47 | 318,51 | 321,07 | 0,63% | 1.034.053,00 |
| 12.09.2025 | 324,54 | 324,63 | 318,76 | 319,05 | -1,69% | 1.077.476,00 |
| 11.09.2025 | 325,24 | 326,50 | 323,14 | 324,52 | 0,22% | 1.484.094,00 |
| 10.09.2025 | 325,37 | 325,50 | 321,97 | 323,80 | -0,43% | 1.323.719,00 |
| 09.09.2025 | 326,69 | 326,87 | 323,17 | 325,19 | -0,49% | 1.271.595,00 |
| 08.09.2025 | 326,88 | 329,09 | 324,42 | 326,79 | 0,13% | 1.794.042,00 |
| 05.09.2025 | 322,64 | 326,85 | 320,48 | 326,37 | 2,01% | 1.632.170,00 |
| 04.09.2025 | 318,58 | 320,00 | 312,60 | 319,93 | 0,76% | 1.422.089,00 |
| 03.09.2025 | 320,30 | 324,37 | 314,38 | 317,51 | -0,52% | 1.943.176,00 |
| 02.09.2025 | 313,02 | 319,47 | 312,64 | 319,16 | 1,42% | 2.665.431,00 |
| 29.08.2025 | 318,00 | 326,45 | 307,26 | 314,70 | 9,09% | 4.904.604,00 |
| 28.08.2025 | 288,66 | 294,49 | 287,79 | 288,49 | 0,89% | 4.151.634,00 |
| 27.08.2025 | 283,46 | 286,57 | 283,20 | 285,95 | 1,24% | 1.389.281,00 |
| 26.08.2025 | 285,34 | 286,67 | 281,75 | 282,45 | -1,01% | 1.922.290,00 |
| 25.08.2025 | 290,39 | 291,23 | 284,30 | 285,34 | -1,68% | 1.180.346,00 |
| 22.08.2025 | 286,50 | 291,30 | 285,28 | 290,23 | 1,46% | 1.116.927,00 |
| 21.08.2025 | 286,53 | 287,42 | 285,17 | 286,06 | -0,89% | 1.184.561,00 |
| 20.08.2025 | 289,89 | 290,05 | 286,73 | 288,63 | -0,21% | 1.058.383,00 |
| 19.08.2025 | 290,38 | 294,19 | 289,17 | 289,24 | -0,14% | 1.170.433,00 |
| 18.08.2025 | 287,19 | 290,30 | 286,67 | 289,66 | 1,02% | 936.455,00 |
| 15.08.2025 | 285,06 | 288,53 | 284,25 | 286,73 | 1,05% | 1.149.627,00 |
| 14.08.2025 | 286,07 | 287,08 | 282,67 | 283,75 | -1,14% | 1.412.053,00 |
| 13.08.2025 | 284,72 | 287,09 | 280,85 | 287,01 | 1,41% | 1.974.935,00 |
| 12.08.2025 | 285,11 | 286,47 | 280,39 | 283,03 | -0,56% | 2.345.718,00 |
| 11.08.2025 | 290,67 | 292,23 | 282,96 | 284,62 | -2,08% | 2.227.759,00 |
| 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 |