259,423$
-0,23%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 260,14 | 261,60 | 255,70 | 259,48 | -0,20% | 941.320,00 |
| 11.11.2026 | 258,27 | 260,03 | 254,91 | 260,01 | -0,04% | 1.264.137,00 |
| 10.11.2026 | 260,70 | 263,21 | 257,86 | 260,11 | -1,23% | 2.146.336,00 |
| 09.11.2026 | 263,05 | 265,81 | 259,67 | 263,35 | 0,62% | 1.962.104,00 |
| 06.11.2026 | 262,89 | 264,68 | 258,61 | 261,72 | -2,76% | 1.885.246,00 |
| 05.11.2026 | 274,75 | 279,24 | 265,94 | 269,16 | -0,34% | 3.827.707,00 |
| 04.11.2026 | 258,49 | 273,72 | 257,64 | 270,09 | 7,04% | 3.831.546,00 |
| 03.11.2026 | 256,82 | 258,36 | 248,48 | 252,32 | -2,15% | 2.765.180,00 |
| 02.11.2026 | 250,12 | 263,16 | 249,89 | 257,87 | 3,31% | 2.028.606,00 |
| 30.10.2026 | 245,56 | 250,83 | 243,00 | 249,61 | 3,26% | 2.470.159,00 |
| 29.10.2026 | 238,64 | 242,06 | 234,34 | 241,73 | -0,27% | 1.565.268,00 |
| 28.10.2026 | 239,68 | 245,20 | 239,11 | 242,38 | 0,12% | 1.248.887,00 |
| 27.10.2026 | 245,66 | 248,54 | 241,78 | 242,10 | -2,95% | 1.438.445,00 |
| 26.10.2026 | 252,20 | 252,53 | 246,52 | 249,45 | -1,09% | 1.175.204,00 |
| 23.10.2026 | 254,06 | 255,02 | 248,93 | 252,20 | -1,08% | 1.320.532,00 |
| 22.10.2026 | 249,32 | 256,17 | 246,82 | 254,95 | 4,13% | 2.165.133,00 |
| 21.10.2026 | 243,10 | 247,70 | 242,62 | 244,84 | -0,30% | 880.306,00 |
| 20.10.2026 | 241,10 | 247,68 | 241,10 | 245,58 | 2,03% | 1.472.679,00 |
| 19.10.2026 | 240,35 | 241,72 | 236,54 | 240,70 | 0,33% | 1.065.503,00 |
| 16.10.2026 | 248,02 | 251,74 | 237,77 | 239,90 | -2,13% | 2.040.058,00 |
| 15.10.2026 | 234,18 | 246,74 | 234,02 | 245,12 | 6,05% | 2.428.462,00 |
| 14.10.2026 | 230,35 | 232,39 | 228,59 | 231,14 | 0,31% | 1.373.356,00 |
| 13.10.2026 | 232,74 | 235,89 | 230,18 | 230,43 | -1,33% | 1.361.643,00 |
| 12.10.2026 | 234,70 | 237,27 | 229,32 | 233,54 | -0,77% | 1.550.386,00 |
| 09.10.2026 | 235,50 | 238,59 | 233,52 | 235,35 | 0,75% | 1.777.405,00 |
| 08.10.2026 | 232,56 | 236,00 | 230,60 | 233,60 | -0,62% | 2.275.679,00 |
| 07.10.2026 | 231,42 | 236,11 | 228,76 | 235,05 | 1,63% | 2.247.585,00 |
| 06.10.2026 | 221,92 | 231,55 | 221,70 | 231,28 | 4,39% | 2.202.032,00 |
| 05.10.2026 | 219,23 | 226,93 | 218,21 | 221,56 | 4,51% | 3.224.442,00 |
| 02.10.2026 | 213,00 | 214,33 | 210,67 | 212,00 | 0,33% | 1.672.967,00 |
| 01.10.2026 | 213,92 | 216,51 | 208,89 | 211,31 | 1,11% | 2.334.428,00 |
| 30.09.2026 | 203,11 | 210,21 | 201,48 | 209,00 | 2,86% | 1.937.736,00 |
| 29.09.2026 | 204,65 | 206,05 | 199,18 | 203,18 | -1,94% | 2.185.805,00 |
| 28.09.2026 | 206,96 | 208,21 | 202,09 | 207,19 | -1,06% | 1.698.022,00 |
| 25.09.2026 | 211,35 | 214,27 | 209,05 | 209,40 | -0,92% | 1.877.547,00 |
| 24.09.2026 | 217,48 | 218,24 | 211,00 | 211,35 | -2,67% | 2.105.616,00 |
| 23.09.2026 | 220,02 | 220,57 | 216,11 | 217,15 | -1,12% | 1.475.686,00 |
| 22.09.2026 | 222,00 | 222,00 | 215,21 | 219,62 | 0,35% | 1.703.138,00 |
| 21.09.2026 | 216,16 | 219,70 | 213,00 | 218,85 | 0,88% | 1.528.513,00 |
| 18.09.2026 | 219,54 | 220,86 | 216,07 | 216,95 | -0,77% | 4.852.509,00 |
| 17.09.2026 | 218,76 | 220,53 | 216,40 | 218,64 | -0,76% | 1.621.336,00 |
| 16.09.2026 | 222,38 | 225,62 | 219,19 | 220,31 | -2,73% | 1.889.512,00 |
| 15.09.2026 | 223,72 | 232,64 | 222,54 | 226,50 | -1,06% | 3.386.037,00 |
| 14.09.2026 | 219,49 | 230,43 | 218,92 | 228,93 | 7,78% | 2.785.114,00 |
| 11.09.2026 | 210,50 | 213,82 | 209,04 | 212,40 | 0,37% | 1.612.629,00 |
| 10.09.2026 | 207,29 | 213,89 | 206,42 | 211,61 | 2,42% | 2.246.840,00 |
| 09.09.2026 | 212,02 | 212,03 | 206,33 | 206,62 | -2,63% | 2.323.713,00 |
| 08.09.2026 | 214,63 | 214,78 | 208,09 | 212,21 | -2,61% | 2.975.967,00 |
| 04.09.2026 | 232,08 | 232,13 | 216,20 | 217,90 | -8,26% | 3.962.401,00 |
| 03.09.2026 | 246,01 | 250,41 | 235,88 | 237,52 | -1,74% | 2.378.472,00 |
| 02.09.2026 | 246,70 | 248,27 | 241,05 | 241,73 | -2,41% | 1.530.154,00 |
| 01.09.2026 | 253,48 | 256,37 | 247,35 | 247,69 | -4,19% | 1.814.555,00 |
| 31.08.2026 | 257,71 | 262,75 | 257,40 | 258,53 | -0,82% | 1.823.712,00 |
| 28.08.2026 | 261,16 | 267,00 | 253,16 | 260,66 | -3,67% | 3.438.539,00 |
| 27.08.2026 | 261,47 | 271,72 | 260,29 | 270,58 | 6,21% | 3.963.239,00 |
| 26.08.2026 | 245,08 | 256,61 | 245,08 | 254,77 | 1,42% | 1.738.890,00 |
| 25.08.2026 | 251,42 | 253,88 | 248,90 | 251,21 | -1,26% | 1.790.264,00 |
| 24.08.2026 | 253,58 | 257,08 | 252,32 | 254,42 | 0,23% | 1.408.157,00 |
| 21.08.2026 | 250,39 | 255,78 | 246,51 | 253,83 | 1,12% | 1.795.364,00 |
| 20.08.2026 | 251,81 | 255,86 | 250,19 | 251,02 | -0,11% | 1.482.604,00 |
| 19.08.2026 | 243,89 | 257,63 | 243,89 | 251,29 | 1,82% | 1.558.327,00 |
| 18.08.2026 | 245,31 | 252,30 | 245,00 | 246,79 | 2,13% | 1.645.739,00 |
| 17.08.2026 | 248,20 | 249,98 | 241,33 | 241,64 | -3,98% | 1.542.213,00 |
| 14.08.2026 | 260,00 | 260,74 | 251,29 | 251,66 | -2,44% | 1.395.456,00 |
| 13.08.2026 | 250,00 | 259,36 | 242,86 | 257,96 | 3,39% | 2.261.420,00 |
| 12.08.2026 | 245,71 | 250,62 | 245,46 | 249,51 | -0,83% | 1.415.064,00 |
| 11.08.2026 | 251,51 | 254,86 | 249,89 | 251,59 | -1,75% | 1.938.073,00 |
| 10.08.2026 | 246,52 | 257,29 | 246,52 | 256,07 | 2,81% | 1.679.802,00 |
| 07.08.2026 | 245,00 | 252,88 | 245,00 | 249,08 | 2,73% | 1.821.188,00 |
| 06.08.2026 | 237,36 | 243,00 | 235,26 | 242,47 | 1,02% | 1.359.907,00 |
| 05.08.2026 | 238,43 | 240,64 | 235,43 | 240,03 | 1,19% | 1.486.114,00 |
| 04.08.2026 | 231,19 | 237,72 | 229,70 | 237,21 | 1,07% | 2.114.265,00 |
| 03.08.2026 | 239,60 | 243,94 | 233,84 | 234,71 | 0,22% | 1.920.226,00 |
| 31.07.2026 | 230,44 | 235,07 | 227,99 | 234,20 | -0,33% | 1.949.440,00 |
| 30.07.2026 | 238,09 | 238,69 | 231,76 | 234,97 | -4,19% | 2.687.988,00 |
| 29.07.2026 | 242,17 | 249,14 | 238,32 | 245,25 | 3,32% | 2.432.088,00 |
| 28.07.2026 | 230,62 | 243,25 | 229,40 | 237,38 | 5,08% | 3.885.839,00 |
| 27.07.2026 | 213,51 | 227,67 | 212,19 | 225,91 | 7,70% | 2.599.549,00 |
| 24.07.2026 | 208,75 | 214,45 | 204,48 | 209,75 | 2,19% | 2.888.592,00 |
| 23.07.2026 | 205,55 | 207,08 | 202,37 | 205,26 | 0,86% | 1.838.621,00 |
| 22.07.2026 | 211,95 | 212,29 | 202,15 | 203,50 | -3,62% | 1.794.314,00 |
| 21.07.2026 | 214,51 | 217,63 | 210,88 | 211,15 | -3,09% | 2.093.935,00 |
| 20.07.2026 | 215,07 | 219,14 | 212,00 | 217,88 | -0,22% | 1.909.591,00 |
| 17.07.2026 | 216,00 | 221,81 | 214,70 | 218,35 | 0,59% | 3.303.559,00 |
| 16.07.2026 | 212,22 | 218,52 | 208,32 | 217,06 | 3,87% | 2.513.766,00 |
| 15.07.2026 | 207,91 | 212,62 | 207,29 | 208,98 | 1,49% | 2.020.258,00 |
| 14.07.2026 | 201,96 | 209,93 | 201,96 | 205,92 | -2,97% | 1.594.790,00 |
| 13.07.2026 | 210,32 | 213,78 | 209,81 | 212,22 | 1,81% | 1.330.701,00 |
| 10.07.2026 | 212,00 | 212,80 | 207,19 | 208,45 | -0,06% | 1.233.146,00 |
| 09.07.2026 | 200,63 | 208,91 | 198,01 | 208,58 | 1,23% | 2.025.058,00 |
| 08.07.2026 | 211,10 | 211,91 | 205,99 | 206,04 | -2,99% | 2.050.910,00 |
| 07.07.2026 | 215,99 | 215,99 | 210,70 | 212,38 | 2,33% | 2.381.000,00 |
| 06.07.2026 | 204,66 | 208,81 | 202,25 | 207,54 | 0,03% | 1.670.836,00 |
| 02.07.2026 | 200,97 | 209,92 | 200,71 | 207,48 | 3,86% | 2.931.045,00 |
| 01.07.2026 | 200,00 | 204,70 | 198,49 | 199,76 | 2,75% | 2.360.259,00 |
| 30.06.2026 | 193,25 | 195,00 | 192,26 | 194,42 | -0,42% | 2.282.748,00 |
| 29.06.2026 | 202,46 | 202,46 | 194,89 | 195,24 | -0,52% | 2.588.492,00 |
| 26.06.2026 | 191,65 | 197,87 | 191,55 | 196,26 | 3,44% | 7.756.107,00 |
| 25.06.2026 | 189,07 | 194,31 | 189,00 | 189,73 | -1,50% | 2.460.249,00 |
| 24.06.2026 | 188,98 | 195,76 | 188,00 | 192,61 | 2,03% | 2.651.784,00 |