241,820$
2,72%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 234,66 | 243,62 | 234,32 | 239,83 | 1,87% | 1.468.296,00 |
| 25.03.2026 | 241,24 | 243,20 | 232,41 | 235,42 | -1,66% | 1.682.634,00 |
| 24.03.2026 | 245,28 | 245,28 | 237,27 | 239,39 | -3,25% | 2.217.440,00 |
| 23.03.2026 | 248,29 | 251,06 | 244,73 | 247,44 | -0,22% | 2.652.474,00 |
| 20.03.2026 | 245,95 | 248,61 | 241,50 | 247,99 | 0,14% | 4.418.598,00 |
| 19.03.2026 | 248,98 | 255,34 | 246,08 | 247,65 | -0,33% | 2.121.553,00 |
| 18.03.2026 | 250,28 | 254,44 | 248,25 | 248,48 | -1,76% | 1.809.862,00 |
| 17.03.2026 | 250,59 | 259,39 | 250,59 | 252,92 | 1,26% | 1.254.196,00 |
| 16.03.2026 | 252,09 | 253,02 | 249,30 | 249,78 | -0,55% | 1.353.422,00 |
| 13.03.2026 | 249,52 | 252,83 | 248,54 | 251,17 | 0,51% | 1.442.845,00 |
| 12.03.2026 | 250,71 | 255,95 | 249,24 | 249,89 | -0,77% | 1.653.557,00 |
| 11.03.2026 | 255,45 | 259,54 | 249,76 | 251,83 | -0,80% | 1.959.077,00 |
| 10.03.2026 | 260,58 | 261,78 | 252,09 | 253,85 | -2,65% | 1.856.003,00 |
| 09.03.2026 | 260,77 | 262,52 | 256,50 | 260,75 | -0,09% | 1.802.318,00 |
| 06.03.2026 | 261,54 | 263,05 | 257,73 | 260,99 | -1,19% | 2.019.348,00 |
| 05.03.2026 | 258,55 | 264,75 | 256,90 | 264,12 | 2,42% | 2.180.932,00 |
| 04.03.2026 | 253,30 | 258,81 | 252,50 | 257,89 | 1,77% | 2.635.783,00 |
| 03.03.2026 | 246,10 | 254,83 | 244,45 | 253,40 | 2,62% | 2.515.658,00 |
| 02.03.2026 | 243,52 | 249,15 | 243,00 | 246,94 | 0,44% | 2.309.284,00 |
| 27.02.2026 | 233,58 | 248,70 | 233,30 | 245,87 | 5,32% | 5.331.280,00 |
| 26.02.2026 | 228,43 | 233,73 | 227,31 | 233,45 | 3,84% | 3.769.800,00 |
| 25.02.2026 | 220,95 | 225,80 | 219,05 | 224,81 | 1,77% | 1.790.041,00 |
| 24.02.2026 | 217,54 | 225,30 | 215,01 | 220,91 | 1,04% | 2.203.824,00 |
| 23.02.2026 | 223,63 | 225,65 | 216,72 | 218,64 | -3,67% | 2.060.622,00 |
| 20.02.2026 | 227,65 | 232,21 | 225,78 | 226,98 | -0,93% | 1.743.105,00 |
| 19.02.2026 | 229,86 | 230,00 | 226,50 | 229,10 | -0,28% | 1.451.043,00 |
| 18.02.2026 | 224,49 | 230,09 | 223,21 | 229,74 | 1,96% | 2.009.574,00 |
| 17.02.2026 | 228,10 | 229,34 | 221,09 | 225,32 | -2,55% | 2.629.418,00 |
| 13.02.2026 | 223,83 | 233,63 | 222,88 | 231,22 | 3,46% | 2.752.943,00 |
| 12.02.2026 | 232,60 | 235,19 | 216,01 | 223,49 | -3,91% | 5.413.610,00 |
| 11.02.2026 | 234,12 | 239,80 | 229,52 | 232,59 | -4,51% | 2.622.461,00 |
| 10.02.2026 | 242,68 | 247,12 | 241,16 | 243,58 | 0,43% | 2.324.268,00 |
| 09.02.2026 | 238,86 | 243,09 | 236,43 | 242,53 | 0,89% | 1.524.693,00 |
| 06.02.2026 | 239,65 | 242,44 | 234,00 | 240,40 | 0,98% | 2.139.901,00 |
| 05.02.2026 | 245,84 | 246,79 | 236,78 | 238,06 | -2,20% | 3.414.216,00 |
| 04.02.2026 | 238,76 | 249,85 | 236,22 | 243,41 | 1,09% | 2.728.465,00 |
| 03.02.2026 | 250,01 | 251,64 | 238,95 | 240,79 | -5,78% | 3.540.404,00 |
| 02.02.2026 | 259,61 | 259,66 | 253,75 | 255,57 | 1,07% | 1.622.136,00 |
| 30.01.2026 | 253,59 | 255,67 | 250,95 | 252,87 | -1,10% | 1.739.341,00 |
| 29.01.2026 | 260,00 | 260,47 | 247,20 | 255,68 | -4,71% | 3.642.124,00 |
| 28.01.2026 | 268,51 | 271,12 | 266,61 | 268,33 | 0,09% | 1.268.078,00 |
| 27.01.2026 | 271,20 | 272,05 | 264,59 | 268,09 | -1,56% | 1.458.702,00 |
| 26.01.2026 | 270,41 | 274,25 | 269,76 | 272,34 | 0,87% | 1.804.347,00 |
| 23.01.2026 | 269,41 | 271,29 | 266,87 | 270,00 | 0,09% | 1.493.407,00 |
| 22.01.2026 | 268,71 | 271,44 | 263,05 | 269,77 | 4,79% | 3.157.384,00 |
| 21.01.2026 | 253,87 | 257,49 | 253,34 | 257,44 | 1,41% | 2.342.632,00 |
| 20.01.2026 | 261,54 | 262,49 | 252,55 | 253,87 | -4,45% | 2.671.169,00 |
| 16.01.2026 | 262,72 | 266,40 | 260,72 | 265,69 | 1,31% | 3.839.421,00 |
| 15.01.2026 | 262,23 | 264,08 | 259,76 | 262,26 | 0,38% | 1.773.912,00 |
| 14.01.2026 | 268,95 | 271,01 | 259,27 | 261,28 | -3,45% | 2.221.446,00 |
| 13.01.2026 | 277,50 | 279,34 | 266,77 | 270,63 | -2,61% | 2.170.982,00 |
| 12.01.2026 | 275,91 | 279,32 | 274,02 | 277,89 | 0,68% | 1.204.693,00 |
| 09.01.2026 | 276,80 | 278,45 | 273,80 | 276,02 | -0,20% | 1.820.914,00 |
| 08.01.2026 | 291,00 | 292,05 | 273,80 | 276,58 | -5,86% | 2.778.308,00 |
| 07.01.2026 | 294,73 | 296,80 | 293,04 | 293,79 | 0,21% | 987.829,00 |
| 06.01.2026 | 288,51 | 294,24 | 287,52 | 293,17 | 1,56% | 1.264.640,00 |
| 05.01.2026 | 288,04 | 293,10 | 286,63 | 288,66 | 0,67% | 1.463.866,00 |
| 02.01.2026 | 296,00 | 296,06 | 282,51 | 286,73 | -3,14% | 1.317.734,00 |
| 31.12.2025 | 298,62 | 299,07 | 295,85 | 296,01 | -1,18% | 749.198,00 |
| 30.12.2025 | 299,53 | 301,66 | 299,06 | 299,54 | -0,56% | 627.770,00 |
| 29.12.2025 | 299,08 | 303,10 | 299,08 | 301,23 | 0,17% | 657.024,00 |
| 26.12.2025 | 298,42 | 300,72 | 298,34 | 300,71 | 0,84% | 439.324,00 |
| 24.12.2025 | 297,67 | 298,65 | 296,51 | 298,21 | 0,21% | 320.820,00 |
| 23.12.2025 | 298,86 | 300,38 | 295,61 | 297,58 | -0,96% | 1.128.450,00 |
| 22.12.2025 | 301,38 | 303,79 | 299,36 | 300,47 | 0,13% | 1.412.174,00 |
| 19.12.2025 | 299,92 | 301,58 | 297,90 | 300,08 | 0,28% | 3.311.291,00 |
| 18.12.2025 | 294,64 | 300,03 | 293,77 | 299,24 | 2,14% | 1.960.433,00 |
| 17.12.2025 | 294,13 | 298,30 | 292,05 | 292,97 | -0,34% | 1.390.861,00 |
| 16.12.2025 | 294,31 | 296,22 | 291,88 | 293,98 | -0,11% | 1.482.515,00 |
| 15.12.2025 | 299,21 | 301,47 | 292,38 | 294,31 | -1,12% | 2.281.065,00 |
| 12.12.2025 | 302,48 | 302,48 | 296,33 | 297,64 | -1,09% | 1.425.199,00 |
| 11.12.2025 | 299,93 | 305,00 | 298,20 | 300,92 | 0,27% | 1.534.488,00 |
| 10.12.2025 | 299,46 | 304,69 | 297,52 | 300,10 | -0,22% | 1.792.998,00 |
| 09.12.2025 | 301,07 | 303,65 | 299,53 | 300,75 | -0,21% | 1.393.896,00 |
| 08.12.2025 | 307,60 | 309,22 | 298,63 | 301,39 | -1,74% | 1.667.883,00 |
| 05.12.2025 | 306,00 | 307,83 | 304,30 | 306,74 | 0,29% | 1.558.849,00 |
| 04.12.2025 | 307,80 | 309,30 | 303,77 | 305,85 | -0,45% | 1.458.262,00 |
| 03.12.2025 | 308,76 | 312,62 | 305,48 | 307,24 | -0,97% | 1.346.745,00 |
| 02.12.2025 | 306,06 | 310,84 | 305,31 | 310,25 | 1,68% | 1.625.716,00 |
| 01.12.2025 | 301,17 | 307,37 | 300,32 | 305,12 | 0,59% | 1.464.791,00 |
| 28.11.2025 | 300,29 | 304,00 | 299,42 | 303,34 | 0,65% | 912.380,00 |
| 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 |