196,900$
3,78%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.457.980,00 |
| 24.06.2026 | 188,98 | 195,76 | 188,00 | 192,61 | 2,03% | 2.599.623,00 |
| 23.06.2026 | 193,27 | 193,77 | 187,24 | 188,78 | 0,56% | 3.316.127,00 |
| 22.06.2026 | 190,00 | 195,94 | 185,50 | 187,72 | -3,15% | 4.616.431,00 |
| 18.06.2026 | 194,55 | 197,89 | 190,86 | 193,82 | 0,39% | 9.213.532,00 |
| 17.06.2026 | 196,58 | 203,80 | 192,30 | 193,07 | -4,13% | 3.117.486,00 |
| 16.06.2026 | 197,82 | 203,95 | 197,82 | 201,38 | 1,40% | 2.912.345,00 |
| 15.06.2026 | 199,92 | 202,87 | 195,96 | 198,60 | 0,09% | 3.281.678,00 |
| 12.06.2026 | 206,60 | 208,74 | 194,47 | 198,43 | -3,47% | 5.631.866,00 |
| 11.06.2026 | 219,26 | 221,34 | 204,80 | 205,57 | -7,10% | 4.218.704,00 |
| 10.06.2026 | 220,50 | 225,11 | 218,00 | 221,28 | -1,25% | 1.732.892,00 |
| 09.06.2026 | 223,47 | 227,79 | 220,69 | 224,08 | -0,43% | 1.867.136,00 |
| 08.06.2026 | 228,01 | 229,99 | 224,23 | 225,04 | -2,14% | 2.056.392,00 |
| 05.06.2026 | 235,08 | 236,50 | 229,24 | 229,96 | -1,58% | 2.684.857,00 |
| 04.06.2026 | 236,48 | 237,86 | 231,59 | 233,64 | 1,76% | 1.914.449,00 |
| 03.06.2026 | 235,01 | 235,25 | 228,26 | 229,60 | -2,98% | 2.348.379,00 |
| 02.06.2026 | 241,62 | 243,16 | 235,70 | 236,66 | -4,63% | 2.329.063,00 |
| 01.06.2026 | 237,01 | 250,49 | 237,01 | 248,16 | 7,28% | 3.540.650,00 |
| 29.05.2026 | 225,56 | 233,84 | 217,00 | 231,31 | -4,00% | 7.643.168,00 |
| 28.05.2026 | 236,32 | 244,34 | 233,50 | 240,95 | 1,67% | 3.911.715,00 |
| 27.05.2026 | 235,17 | 243,31 | 235,00 | 237,00 | -0,52% | 1.630.186,00 |
| 26.05.2026 | 238,08 | 240,72 | 234,37 | 238,23 | -1,15% | 2.097.460,00 |
| 22.05.2026 | 240,51 | 247,00 | 238,46 | 240,99 | 0,33% | 2.455.569,00 |
| 21.05.2026 | 241,99 | 242,22 | 234,64 | 240,19 | -1,41% | 1.991.571,00 |
| 20.05.2026 | 239,75 | 243,87 | 233,20 | 243,63 | -0,22% | 1.620.351,00 |
| 19.05.2026 | 249,03 | 251,16 | 243,01 | 244,16 | 0,28% | 1.979.191,00 |
| 18.05.2026 | 236,10 | 243,69 | 234,65 | 243,49 | 2,90% | 1.743.971,00 |
| 15.05.2026 | 234,88 | 238,31 | 234,21 | 236,62 | 1,18% | 1.528.632,00 |
| 14.05.2026 | 229,88 | 235,92 | 227,48 | 233,86 | 1,22% | 1.747.723,00 |
| 13.05.2026 | 229,40 | 231,65 | 225,27 | 231,03 | -1,63% | 1.717.777,00 |
| 12.05.2026 | 238,03 | 240,13 | 233,83 | 234,87 | -0,51% | 1.489.843,00 |
| 11.05.2026 | 241,83 | 244,97 | 234,28 | 236,07 | -3,45% | 1.921.905,00 |
| 08.05.2026 | 247,65 | 247,65 | 241,93 | 244,50 | -2,61% | 1.747.871,00 |
| 07.05.2026 | 246,56 | 255,13 | 246,56 | 251,04 | 3,27% | 2.023.424,00 |
| 06.05.2026 | 245,38 | 248,75 | 240,00 | 243,08 | -2,55% | 2.009.551,00 |
| 05.05.2026 | 247,20 | 250,35 | 244,90 | 249,43 | 0,76% | 2.201.037,00 |
| 04.05.2026 | 244,19 | 249,98 | 242,76 | 247,54 | 1,31% | 1.588.791,00 |
| 01.05.2026 | 241,88 | 246,86 | 238,42 | 244,35 | 3,10% | 2.342.726,00 |
| 30.04.2026 | 233,90 | 237,68 | 231,15 | 237,00 | 0,48% | 1.764.597,00 |
| 29.04.2026 | 233,84 | 235,98 | 231,14 | 235,87 | 0,43% | 1.232.373,00 |
| 28.04.2026 | 237,97 | 241,99 | 232,22 | 234,85 | -0,08% | 1.703.239,00 |
| 27.04.2026 | 235,91 | 241,58 | 234,68 | 235,03 | -1,01% | 1.686.722,00 |
| 24.04.2026 | 232,95 | 237,74 | 231,18 | 237,44 | 2,35% | 1.386.204,00 |
| 23.04.2026 | 240,36 | 241,10 | 227,00 | 231,98 | -6,30% | 2.422.505,00 |
| 22.04.2026 | 247,29 | 250,00 | 245,00 | 247,57 | 0,85% | 1.506.280,00 |
| 21.04.2026 | 245,23 | 250,91 | 243,50 | 245,48 | 0,07% | 1.396.103,00 |
| 20.04.2026 | 241,48 | 246,30 | 241,25 | 245,31 | 1,36% | 1.260.116,00 |
| 17.04.2026 | 249,04 | 250,00 | 241,27 | 242,02 | -0,47% | 2.551.118,00 |
| 16.04.2026 | 244,51 | 245,58 | 240,42 | 243,16 | 1,60% | 1.515.185,00 |
| 15.04.2026 | 234,79 | 240,78 | 232,20 | 239,32 | 4,69% | 1.757.734,00 |
| 14.04.2026 | 227,89 | 230,68 | 225,08 | 228,59 | 0,64% | 1.759.157,00 |
| 13.04.2026 | 218,01 | 227,53 | 216,41 | 227,14 | 3,98% | 2.835.837,00 |
| 10.04.2026 | 221,54 | 223,15 | 214,10 | 218,45 | -2,97% | 2.504.889,00 |
| 09.04.2026 | 238,50 | 238,50 | 217,18 | 225,13 | -6,45% | 3.530.224,00 |
| 08.04.2026 | 241,15 | 244,80 | 239,03 | 240,65 | 2,42% | 1.987.407,00 |
| 07.04.2026 | 236,33 | 238,60 | 232,91 | 234,96 | -1,16% | 1.315.325,00 |
| 06.04.2026 | 236,84 | 239,00 | 234,67 | 237,72 | -0,15% | 1.175.055,00 |
| 02.04.2026 | 239,61 | 241,46 | 234,09 | 238,08 | 0,09% | 1.990.719,00 |
| 01.04.2026 | 238,86 | 240,49 | 232,18 | 237,87 | -0,64% | 1.794.034,00 |
| 31.03.2026 | 234,92 | 241,21 | 234,89 | 239,40 | 1,58% | 1.915.855,00 |
| 30.03.2026 | 232,26 | 238,54 | 231,05 | 235,68 | 2,54% | 1.650.791,00 |
| 27.03.2026 | 237,63 | 237,87 | 229,24 | 229,84 | -4,17% | 2.233.357,00 |
| 26.03.2026 | 234,66 | 243,62 | 234,32 | 239,83 | 1,87% | 1.453.139,00 |
| 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 |