320,479$
0,10%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |