249,700€
-0,50%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 263,00 | 265,10 | 261,60 | 264,05 | -0,38% | 150,00 |
| 14.05.2025 | 266,65 | 267,05 | 263,20 | 265,05 | -0,21% | 347,00 |
| 13.05.2025 | 261,60 | 267,00 | 261,60 | 265,60 | 0,63% | 99,00 |
| 12.05.2025 | 260,65 | 268,95 | 260,65 | 263,95 | 3,29% | 140,00 |
| 09.05.2025 | 258,80 | 261,00 | 254,40 | 255,55 | -0,74% | 560,00 |
| 08.05.2025 | 252,75 | 258,80 | 252,75 | 257,45 | 2,57% | 156,00 |
| 07.05.2025 | 247,35 | 251,00 | 246,15 | 251,00 | 2,01% | 121,00 |
| 06.05.2025 | 245,35 | 247,15 | 243,80 | 246,05 | -1,24% | 108,00 |
| 05.05.2025 | 245,10 | 249,95 | 243,95 | 249,15 | 0,40% | 82,00 |
| 02.05.2025 | 241,15 | 248,30 | 240,05 | 248,15 | 3,44% | 952,00 |
| 30.04.2025 | 239,90 | 239,90 | 236,25 | 239,90 | 1,22% | 191,00 |
| 29.04.2025 | 239,00 | 239,00 | 237,00 | 237,00 | -0,40% | 237,00 |
| 28.04.2025 | 238,25 | 239,35 | 237,50 | 237,95 | 0,32% | 67,00 |
| 25.04.2025 | 241,15 | 241,15 | 237,20 | 237,20 | -1,15% | 119,00 |
| 24.04.2025 | 231,80 | 239,95 | 228,80 | 239,95 | 2,19% | 628,00 |
| 23.04.2025 | 232,90 | 236,95 | 231,85 | 234,80 | 3,07% | 381,00 |
| 22.04.2025 | 220,40 | 227,80 | 220,40 | 227,80 | -1,39% | 500,00 |
| 17.04.2025 | 232,15 | 232,15 | 229,15 | 231,00 | -1,09% | 406,00 |
| 16.04.2025 | 228,05 | 233,55 | 227,45 | 233,55 | -0,53% | 352,00 |
| 15.04.2025 | 229,65 | 235,35 | 229,00 | 234,80 | 1,93% | 48,00 |
| 14.04.2025 | 230,10 | 234,05 | 229,15 | 230,35 | 0,30% | 422,00 |
| 11.04.2025 | 229,90 | 230,40 | 222,60 | 229,65 | 1,50% | 1.240,00 |
| 10.04.2025 | 245,00 | 245,00 | 226,25 | 226,25 | -6,31% | 868,00 |
| 09.04.2025 | 212,20 | 241,50 | 212,20 | 241,50 | 11,16% | 905,00 |
| 08.04.2025 | 223,35 | 230,35 | 217,25 | 217,25 | -1,96% | 2.476,00 |
| 07.04.2025 | 210,60 | 222,90 | 202,50 | 221,60 | -2,31% | 1.281,00 |
| 04.04.2025 | 229,80 | 232,75 | 223,10 | 226,85 | -2,74% | 1.029,00 |
| 03.04.2025 | 239,00 | 239,00 | 228,50 | 233,25 | -5,03% | 704,00 |
| 02.04.2025 | 245,05 | 245,60 | 242,20 | 245,60 | 0,97% | 208,00 |
| 01.04.2025 | 240,80 | 244,70 | 240,80 | 243,25 | 0,66% | 246,00 |
| 31.03.2025 | 241,00 | 241,65 | 236,25 | 241,65 | 0,27% | 1.086,00 |
| 28.03.2025 | 249,00 | 250,15 | 241,00 | 241,00 | -4,91% | 248,00 |
| 27.03.2025 | 251,70 | 253,45 | 249,70 | 253,45 | 0,74% | 126,00 |
| 26.03.2025 | 253,10 | 253,80 | 251,10 | 251,60 | -0,34% | 204,00 |
| 25.03.2025 | 248,30 | 253,50 | 248,20 | 252,45 | 1,18% | 102,00 |
| 24.03.2025 | 249,25 | 252,25 | 249,15 | 249,50 | 1,09% | 656,00 |
| 21.03.2025 | 246,55 | 247,25 | 243,70 | 246,80 | -0,30% | 166,00 |
| 20.03.2025 | 248,35 | 250,00 | 245,20 | 247,55 | 0,34% | 563,00 |
| 19.03.2025 | 239,75 | 249,95 | 239,75 | 246,70 | 3,70% | 782,00 |