269,275€
0,98%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 268,90 | 269,45 | 268,73 | 269,15 | 0,94% | - |
| 01.10.2025 | 270,35 | 273,65 | 266,10 | 266,65 | -1,79% | 956,00 |
| 30.09.2025 | 275,20 | 275,20 | 267,90 | 271,50 | -0,80% | 359,00 |
| 29.09.2025 | 277,00 | 277,80 | 273,55 | 273,70 | -0,40% | 94,00 |
| 26.09.2025 | 273,55 | 274,80 | 273,55 | 274,80 | 0,11% | 47,00 |
| 25.09.2025 | 275,95 | 276,15 | 273,30 | 274,50 | -0,62% | 131,00 |
| 24.09.2025 | 274,95 | 277,30 | 273,95 | 276,20 | 0,82% | 950,00 |
| 23.09.2025 | 274,35 | 275,95 | 272,75 | 273,95 | -0,74% | 308,00 |
| 22.09.2025 | 275,60 | 276,20 | 271,00 | 276,00 | 0,84% | 190,00 |
| 19.09.2025 | 273,60 | 275,80 | 273,50 | 273,70 | -0,62% | 448,00 |
| 18.09.2025 | 272,35 | 277,25 | 271,10 | 275,40 | 1,68% | 466,00 |
| 17.09.2025 | 268,65 | 271,15 | 268,10 | 270,85 | 0,78% | 222,00 |
| 16.09.2025 | 272,40 | 273,85 | 267,60 | 268,75 | -1,41% | 135,00 |
| 15.09.2025 | 272,80 | 273,15 | 270,70 | 272,60 | 0,07% | 375,00 |
| 12.09.2025 | 276,35 | 277,70 | 272,40 | 272,40 | -1,57% | 452,00 |
| 11.09.2025 | 277,65 | 278,95 | 276,10 | 276,75 | -0,11% | 718,00 |
| 10.09.2025 | 277,60 | 279,50 | 276,40 | 277,05 | -0,41% | 145,00 |
| 09.09.2025 | 278,00 | 279,25 | 275,70 | 278,20 | 0,18% | 325,00 |
| 08.09.2025 | 278,35 | 279,70 | 276,95 | 277,70 | -0,04% | 851,00 |
| 05.09.2025 | 274,65 | 278,00 | 273,25 | 277,80 | 1,42% | 866,00 |
| 04.09.2025 | 273,30 | 274,00 | 267,75 | 273,90 | 0,87% | 203,00 |
| 03.09.2025 | 273,35 | 277,95 | 270,00 | 271,55 | -0,62% | 467,00 |
| 02.09.2025 | 268,05 | 273,80 | 267,10 | 273,25 | 1,20% | 343,00 |
| 01.09.2025 | 269,05 | 270,00 | 267,25 | 270,00 | 0,63% | 187,00 |
| 29.08.2025 | 270,25 | 279,05 | 262,15 | 268,30 | 8,23% | 4.455,00 |
| 28.08.2025 | 245,55 | 251,65 | 245,55 | 247,90 | 1,20% | 619,00 |
| 27.08.2025 | 242,60 | 245,90 | 242,60 | 244,95 | 1,14% | 454,00 |
| 26.08.2025 | 244,95 | 245,80 | 242,20 | 242,20 | -1,30% | 90,00 |
| 25.08.2025 | 246,65 | 248,80 | 244,20 | 245,40 | -0,97% | 107,00 |
| 22.08.2025 | 247,30 | 248,20 | 245,55 | 247,80 | 0,38% | 524,00 |
| 21.08.2025 | 247,20 | 248,50 | 245,40 | 246,85 | -0,22% | 164,00 |
| 20.08.2025 | 246,70 | 248,60 | 245,60 | 247,40 | -0,50% | 734,00 |
| 19.08.2025 | 247,45 | 251,55 | 246,90 | 248,65 | 0,16% | 1.831,00 |
| 18.08.2025 | 244,30 | 248,25 | 243,95 | 248,25 | 0,53% | 268,00 |
| 15.08.2025 | 244,05 | 246,95 | 241,80 | 246,95 | 1,29% | 158,00 |
| 14.08.2025 | 244,25 | 244,90 | 242,60 | 243,80 | 0,52% | 133,00 |
| 13.08.2025 | 241,45 | 243,50 | 241,45 | 242,55 | 0,35% | 201,00 |
| 12.08.2025 | 245,35 | 246,50 | 240,90 | 241,70 | -1,04% | 300,00 |
| 11.08.2025 | 249,95 | 250,65 | 243,80 | 244,25 | -2,36% | 609,00 |
| 08.08.2025 | 251,20 | 252,50 | 248,00 | 250,15 | -0,32% | 236,00 |
| 07.08.2025 | 261,50 | 263,45 | 248,35 | 250,95 | -3,78% | 889,00 |
| 06.08.2025 | 258,50 | 261,00 | 258,15 | 260,80 | 1,05% | 1.557,00 |
| 05.08.2025 | 263,40 | 263,40 | 258,10 | 258,10 | -0,73% | 203,00 |
| 04.08.2025 | 258,35 | 260,95 | 257,60 | 260,00 | 0,33% | 197,00 |
| 01.08.2025 | 264,95 | 266,00 | 255,15 | 259,15 | -2,90% | 408,00 |
| 31.07.2025 | 272,25 | 272,25 | 265,00 | 266,90 | -0,82% | 1.985,00 |
| 30.07.2025 | 266,35 | 269,75 | 265,00 | 269,10 | 1,85% | 142,00 |
| 29.07.2025 | 263,25 | 266,50 | 263,25 | 264,20 | 0,36% | 637,00 |
| 28.07.2025 | 260,60 | 263,25 | 259,40 | 263,25 | 2,23% | 591,00 |
| 25.07.2025 | 256,20 | 257,50 | 256,00 | 257,50 | 0,35% | 328,00 |
| 24.07.2025 | 256,95 | 256,95 | 255,90 | 256,60 | -0,12% | 95,00 |
| 23.07.2025 | 254,95 | 256,95 | 254,15 | 256,90 | 0,53% | 1.326,00 |
| 22.07.2025 | 252,00 | 255,75 | 250,85 | 255,55 | 1,01% | 440,00 |
| 21.07.2025 | 256,50 | 257,15 | 253,00 | 253,00 | -0,82% | 414,00 |
| 18.07.2025 | 252,55 | 255,10 | 251,00 | 255,10 | 1,88% | 360,00 |
| 17.07.2025 | 250,30 | 250,40 | 247,45 | 250,40 | 0,24% | 743,00 |
| 16.07.2025 | 248,65 | 250,70 | 246,00 | 249,80 | -0,04% | 238,00 |
| 15.07.2025 | 251,00 | 254,00 | 249,20 | 249,90 | -1,11% | 165,00 |
| 14.07.2025 | 239,95 | 259,45 | 238,10 | 252,70 | 5,09% | 3.126,00 |
| 11.07.2025 | 245,85 | 246,15 | 239,00 | 240,45 | -1,82% | 1.316,00 |
| 10.07.2025 | 255,35 | 256,10 | 241,05 | 244,90 | -6,11% | 1.906,00 |
| 09.07.2025 | 268,40 | 269,80 | 260,85 | 260,85 | -3,37% | 131,00 |
| 08.07.2025 | 268,25 | 272,45 | 268,25 | 269,95 | 0,07% | 157,00 |
| 07.07.2025 | 266,65 | 273,80 | 266,65 | 269,75 | 1,41% | 435,00 |
| 04.07.2025 | 266,85 | 268,00 | 266,00 | 266,00 | -1,41% | 53,00 |
| 03.07.2025 | 265,00 | 270,80 | 264,45 | 269,80 | 2,59% | 199,00 |
| 02.07.2025 | 265,80 | 265,80 | 261,70 | 263,00 | -0,38% | 58,00 |
| 01.07.2025 | 261,55 | 264,35 | 261,45 | 264,00 | 1,36% | 146,00 |
| 30.06.2025 | 260,95 | 262,95 | 260,45 | 260,45 | -0,38% | 54,00 |
| 27.06.2025 | 261,60 | 264,95 | 261,40 | 261,45 | 0,50% | 587,00 |
| 26.06.2025 | 258,75 | 260,25 | 256,65 | 260,15 | 0,06% | 229,00 |
| 25.06.2025 | 262,00 | 262,45 | 260,00 | 260,00 | -0,76% | 104,00 |
| 24.06.2025 | 261,20 | 263,00 | 260,70 | 262,00 | 2,16% | 114,00 |
| 23.06.2025 | 257,25 | 260,05 | 256,45 | 256,45 | -0,37% | 57,00 |
| 20.06.2025 | 254,10 | 258,10 | 254,10 | 257,40 | 1,82% | 461,00 |
| 19.06.2025 | 255,10 | 255,10 | 252,80 | 252,80 | -1,27% | 81,00 |
| 18.06.2025 | 257,85 | 259,55 | 256,05 | 256,05 | -1,02% | 60,00 |
| 17.06.2025 | 256,85 | 260,65 | 256,85 | 258,70 | 0,52% | 73,00 |
| 16.06.2025 | 252,95 | 257,85 | 252,90 | 257,35 | 1,34% | 166,00 |
| 13.06.2025 | 255,20 | 255,90 | 253,95 | 253,95 | -1,34% | 35,00 |
| 12.06.2025 | 256,15 | 257,40 | 255,75 | 257,40 | -0,68% | 147,00 |
| 11.06.2025 | 260,65 | 260,65 | 257,45 | 259,15 | -0,33% | 116,00 |
| 10.06.2025 | 259,45 | 261,05 | 258,60 | 260,00 | -0,52% | 209,00 |
| 09.06.2025 | 259,65 | 261,65 | 259,45 | 261,35 | -0,27% | 107,00 |
| 06.06.2025 | 262,05 | 263,25 | 260,75 | 262,05 | -0,06% | 113,00 |
| 05.06.2025 | 261,85 | 262,95 | 259,95 | 262,20 | 0,31% | 172,00 |
| 04.06.2025 | 262,65 | 264,50 | 261,40 | 261,40 | -0,13% | 97,00 |
| 03.06.2025 | 257,10 | 261,75 | 256,00 | 261,75 | 1,47% | 119,00 |
| 02.06.2025 | 258,05 | 259,10 | 256,00 | 257,95 | -1,45% | 147,00 |
| 30.05.2025 | 261,25 | 262,95 | 259,15 | 261,75 | 0,02% | 175,00 |
| 29.05.2025 | 267,85 | 270,75 | 261,30 | 261,70 | -2,04% | 27,00 |
| 28.05.2025 | 265,10 | 267,75 | 264,05 | 267,15 | 0,72% | 193,00 |
| 27.05.2025 | 264,40 | 265,65 | 258,80 | 265,25 | 0,57% | 227,00 |
| 26.05.2025 | 262,00 | 263,75 | 260,80 | 263,75 | 1,54% | 127,00 |
| 23.05.2025 | 269,80 | 270,00 | 258,35 | 259,75 | -1,07% | 903,00 |
| 22.05.2025 | 258,45 | 262,55 | 258,45 | 262,55 | 1,19% | 383,00 |
| 21.05.2025 | 259,40 | 262,05 | 258,65 | 259,45 | -0,59% | 195,00 |
| 20.05.2025 | 261,40 | 262,50 | 261,00 | 261,00 | -1,08% | 26,00 |
| 19.05.2025 | 262,80 | 264,20 | 259,45 | 263,85 | -1,44% | 539,00 |
| 16.05.2025 | 264,00 | 267,70 | 263,30 | 267,70 | 1,38% | 192,00 |