272,450€
-1,91%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 276,80 | 280,00 | 274,20 | 274,20 | -1,28% | 293,00 |
| 20.02.2025 | 286,65 | 286,65 | 277,75 | 277,75 | -3,22% | 88,00 |
| 19.02.2025 | 282,60 | 287,65 | 281,65 | 287,00 | 1,77% | 408,00 |
| 18.02.2025 | 290,15 | 290,15 | 279,35 | 282,00 | -2,27% | 321,00 |
| 17.02.2025 | 289,95 | 289,95 | 288,55 | 288,55 | -0,26% | 85,00 |
| 14.02.2025 | 289,85 | 290,25 | 288,45 | 289,30 | 0,10% | 67,00 |
| 13.02.2025 | 285,90 | 289,45 | 285,00 | 289,00 | 1,24% | 233,00 |
| 12.02.2025 | 287,70 | 289,60 | 284,65 | 285,45 | -1,47% | 207,00 |
| 11.02.2025 | 294,95 | 294,95 | 288,30 | 289,70 | -2,65% | 248,00 |
| 10.02.2025 | 292,75 | 297,60 | 292,75 | 297,60 | 1,83% | 72,00 |
| 07.02.2025 | 297,15 | 298,40 | 292,25 | 292,25 | -0,90% | 118,00 |
| 06.02.2025 | 300,45 | 300,45 | 294,75 | 294,90 | -1,06% | 354,00 |
| 05.02.2025 | 294,00 | 298,05 | 290,85 | 298,05 | 0,57% | 133,00 |
| 04.02.2025 | 296,40 | 298,55 | 294,35 | 296,35 | -0,64% | 423,00 |
| 03.02.2025 | 297,50 | 300,35 | 297,05 | 298,25 | -1,86% | 1.103,00 |
| 31.01.2025 | 299,55 | 304,85 | 299,45 | 303,90 | 2,51% | 194,00 |
| 30.01.2025 | 293,40 | 297,15 | 292,60 | 296,45 | 1,47% | 218,00 |
| 29.01.2025 | 297,20 | 299,10 | 291,15 | 292,15 | -1,77% | 329,00 |
| 28.01.2025 | 286,55 | 300,45 | 286,55 | 297,40 | 4,30% | 663,00 |
| 27.01.2025 | 280,55 | 287,00 | 276,00 | 285,15 | -0,44% | 612,00 |
| 24.01.2025 | 286,65 | 288,30 | 285,65 | 286,40 | -0,69% | 117,00 |
| 23.01.2025 | 289,35 | 289,35 | 286,30 | 288,40 | -0,55% | 76,00 |
| 22.01.2025 | 286,35 | 290,00 | 285,35 | 290,00 | 1,83% | 530,00 |
| 21.01.2025 | 280,75 | 284,80 | 280,75 | 284,80 | 0,94% | 569,00 |
| 20.01.2025 | 283,45 | 283,45 | 280,85 | 282,15 | -0,63% | 57,00 |
| 17.01.2025 | 279,85 | 288,75 | 277,00 | 283,95 | -0,02% | 211,00 |
| 16.01.2025 | 284,00 | 284,10 | 282,85 | 284,00 | 0,12% | 153,00 |
| 15.01.2025 | 279,40 | 286,20 | 278,80 | 283,65 | 1,79% | 361,00 |
| 14.01.2025 | 279,80 | 279,80 | 278,55 | 278,65 | 0,45% | 102,00 |
| 13.01.2025 | 276,85 | 278,25 | 274,00 | 277,40 | -0,11% | 1.008,00 |
| 10.01.2025 | 286,35 | 287,70 | 277,55 | 277,70 | -3,51% | 965,00 |
| 09.01.2025 | 287,70 | 287,80 | 286,25 | 287,80 | 0,68% | 58,00 |
| 08.01.2025 | 280,95 | 288,30 | 280,95 | 285,85 | 1,78% | 404,00 |
| 07.01.2025 | 281,20 | 282,15 | 279,60 | 280,85 | -0,27% | 77,00 |
| 06.01.2025 | 284,85 | 287,25 | 280,15 | 281,60 | -1,61% | 292,00 |
| 03.01.2025 | 285,75 | 287,25 | 285,20 | 286,20 | 0,56% | 94,00 |
| 02.01.2025 | 285,60 | 288,60 | 284,60 | 284,60 | 1,39% | 137,00 |
| 30.12.2024 | 285,35 | 285,35 | 280,70 | 280,70 | -1,46% | 94,00 |
| 27.12.2024 | 288,75 | 288,85 | 283,00 | 284,85 | 0,41% | 734,00 |
| 23.12.2024 | 286,50 | 288,75 | 283,15 | 283,70 | -0,46% | 197,00 |
| 20.12.2024 | 280,95 | 287,10 | 278,20 | 285,00 | 0,67% | 294,00 |
| 19.12.2024 | 281,15 | 283,60 | 281,15 | 283,10 | 0,44% | 142,00 |
| 18.12.2024 | 287,75 | 289,70 | 281,85 | 281,85 | -1,88% | 113,00 |
| 17.12.2024 | 290,80 | 290,80 | 285,90 | 287,25 | -0,78% | 655,00 |
| 16.12.2024 | 288,40 | 292,70 | 288,20 | 289,50 | 0,23% | 172,00 |
| 13.12.2024 | 296,20 | 297,95 | 288,20 | 288,85 | -2,42% | 649,00 |
| 12.12.2024 | 291,65 | 296,45 | 290,45 | 296,00 | 1,20% | 732,00 |
| 11.12.2024 | 290,70 | 295,00 | 289,20 | 292,50 | 0,12% | 122,00 |
| 10.12.2024 | 291,95 | 293,85 | 291,00 | 292,15 | -0,14% | 272,00 |
| 09.12.2024 | 292,75 | 294,25 | 288,95 | 292,55 | 0,71% | 218,00 |
| 06.12.2024 | 289,40 | 293,40 | 287,70 | 290,50 | 0,59% | 120,00 |
| 05.12.2024 | 289,50 | 291,00 | 287,00 | 288,80 | -0,03% | 87,00 |
| 04.12.2024 | 284,25 | 289,85 | 284,25 | 288,90 | 1,30% | 2.859,00 |
| 03.12.2024 | 282,55 | 285,20 | 280,90 | 285,20 | 0,65% | 439,00 |
| 02.12.2024 | 278,05 | 283,35 | 276,50 | 283,35 | 2,29% | 322,00 |
| 29.11.2024 | 274,40 | 277,00 | 273,00 | 277,00 | 1,11% | 5.325,00 |
| 28.11.2024 | 275,55 | 277,20 | 273,95 | 273,95 | -0,67% | 361,00 |
| 27.11.2024 | 280,00 | 285,85 | 273,75 | 275,80 | -9,02% | 3.010,00 |
| 26.11.2024 | 304,60 | 305,85 | 302,35 | 303,15 | -0,35% | 211,00 |
| 25.11.2024 | 309,10 | 315,00 | 304,20 | 304,20 | -0,90% | 2.447,00 |
| 22.11.2024 | 301,60 | 307,75 | 301,20 | 306,95 | 1,93% | 467,00 |
| 21.11.2024 | 291,20 | 301,25 | 290,30 | 301,15 | 3,84% | - |
| 20.11.2024 | 289,65 | 291,55 | 288,75 | 290,00 | 0,57% | 211,00 |
| 19.11.2024 | 286,05 | 288,45 | 285,15 | 288,35 | 0,89% | 256,00 |
| 18.11.2024 | 285,30 | 286,20 | 281,00 | 285,80 | 1,33% | 683,00 |
| 15.11.2024 | 287,90 | 289,10 | 282,00 | 282,05 | -3,59% | 692,00 |
| 14.11.2024 | 295,70 | 298,25 | 291,25 | 292,55 | -1,76% | 355,00 |
| 13.11.2024 | 291,15 | 297,95 | 290,25 | 297,80 | 2,34% | 337,00 |
| 12.11.2024 | 295,75 | 295,75 | 288,20 | 291,00 | -1,34% | 536,00 |
| 11.11.2024 | 284,85 | 294,95 | 284,85 | 294,95 | 3,15% | 365,00 |
| 08.11.2024 | 284,30 | 286,65 | 283,20 | 285,95 | 0,85% | 713,00 |
| 07.11.2024 | 281,55 | 283,70 | 278,30 | 283,55 | 0,78% | 2.910,00 |
| 06.11.2024 | 275,65 | 284,15 | 274,40 | 281,35 | 5,67% | 1.145,00 |
| 05.11.2024 | 264,00 | 267,75 | 263,95 | 266,25 | 0,78% | 459,00 |
| 04.11.2024 | 263,30 | 264,55 | 261,40 | 264,20 | 0,15% | 448,00 |
| 01.11.2024 | 260,75 | 266,65 | 259,50 | 263,80 | 0,94% | 182,00 |
| 31.10.2024 | 263,60 | 264,50 | 260,50 | 261,35 | -1,53% | 329,00 |
| 30.10.2024 | 268,00 | 268,35 | 265,35 | 265,40 | -0,86% | 119,00 |
| 29.10.2024 | 265,10 | 268,55 | 265,10 | 267,70 | 1,02% | 239,00 |
| 28.10.2024 | 265,90 | 267,20 | 265,00 | 265,00 | 0,38% | 30,00 |
| 25.10.2024 | 264,80 | 265,35 | 263,75 | 264,00 | -0,49% | 129,00 |
| 24.10.2024 | 267,35 | 267,55 | 264,15 | 265,30 | -0,17% | 157,00 |
| 23.10.2024 | 267,85 | 267,85 | 264,30 | 265,75 | -1,02% | 174,00 |
| 22.10.2024 | 266,35 | 268,50 | 263,30 | 268,50 | 0,13% | 931,00 |
| 21.10.2024 | 269,80 | 270,60 | 268,15 | 268,15 | -0,70% | 547,00 |
| 18.10.2024 | 267,95 | 270,60 | 266,85 | 270,05 | 0,99% | 375,00 |
| 17.10.2024 | 267,00 | 270,00 | 266,50 | 267,40 | 0,53% | 872,00 |
| 16.10.2024 | 262,95 | 266,45 | 262,65 | 266,00 | 1,12% | 493,00 |
| 15.10.2024 | 261,65 | 263,90 | 260,80 | 263,05 | 0,44% | - |
| 14.10.2024 | 256,95 | 262,40 | 256,95 | 261,90 | 1,61% | 290,00 |
| 11.10.2024 | 252,85 | 257,75 | 252,30 | 257,75 | 1,70% | 324,00 |
| 10.10.2024 | 251,95 | 253,95 | 251,15 | 253,45 | -0,24% | 144,00 |
| 09.10.2024 | 250,60 | 254,05 | 249,75 | 254,05 | 1,13% | 617,00 |
| 08.10.2024 | 242,30 | 251,20 | 242,15 | 251,20 | 3,33% | 348,00 |
| 07.10.2024 | 247,45 | 247,45 | 243,10 | 243,10 | -1,60% | 440,00 |
| 04.10.2024 | 243,45 | 249,05 | 243,45 | 247,05 | 1,67% | 118,00 |
| 03.10.2024 | 244,25 | 244,60 | 243,00 | 243,00 | -1,14% | 77,00 |
| 02.10.2024 | 240,15 | 245,80 | 239,45 | 245,80 | 1,51% | 203,00 |
| 01.10.2024 | 247,60 | 249,05 | 241,20 | 242,15 | -2,04% | 134,00 |
| 30.09.2024 | 244,00 | 247,20 | 242,50 | 247,20 | 1,85% | 239,00 |