208,800$
1,72%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.816.305,00 |
| 22.07.2026 | 211,95 | 212,29 | 202,15 | 203,50 | -3,62% | 1.771.964,00 |
| 21.07.2026 | 214,51 | 217,63 | 210,88 | 211,15 | -3,09% | 1.995.680,00 |
| 20.07.2026 | 215,07 | 219,14 | 212,00 | 217,88 | -0,22% | 1.905.843,00 |
| 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% | 2.484.635,00 |
| 15.07.2026 | 207,91 | 212,62 | 207,29 | 208,98 | 1,49% | 2.016.954,00 |
| 14.07.2026 | 201,96 | 209,93 | 201,96 | 205,92 | -2,97% | 1.570.741,00 |
| 13.07.2026 | 210,32 | 213,78 | 209,81 | 212,22 | 1,81% | 1.327.921,00 |
| 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% | 2.002.734,00 |
| 08.07.2026 | 211,10 | 211,91 | 205,99 | 206,04 | -2,99% | 2.024.774,00 |
| 07.07.2026 | 215,99 | 215,99 | 210,70 | 212,38 | 2,33% | 2.352.338,00 |
| 06.07.2026 | 204,66 | 208,81 | 202,25 | 207,54 | 0,03% | 1.636.414,00 |
| 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% | 2.333.723,00 |
| 30.06.2026 | 193,25 | 195,00 | 192,26 | 194,42 | -0,42% | 2.274.758,00 |
| 29.06.2026 | 202,46 | 202,46 | 194,89 | 195,24 | -0,52% | 2.581.988,00 |
| 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% | 2.457.980,00 |
| 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 |