242,000€
0,41%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 239,35 | 240,45 | 235,80 | 239,35 | -0,68% | - |
| 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 |
| 18.03.2025 | 239,00 | 239,45 | 236,90 | 237,90 | -0,59% | 526,00 |
| 17.03.2025 | 233,10 | 240,70 | 232,05 | 239,30 | 2,13% | 2.240,00 |
| 14.03.2025 | 229,85 | 234,30 | 228,35 | 234,30 | 3,03% | 608,00 |
| 13.03.2025 | 230,20 | 234,20 | 225,55 | 227,40 | -1,69% | 387,00 |
| 12.03.2025 | 231,70 | 234,20 | 228,50 | 231,30 | 0,78% | 1.679,00 |
| 11.03.2025 | 229,00 | 230,65 | 226,50 | 229,50 | 0,88% | 1.742,00 |
| 10.03.2025 | 239,50 | 241,00 | 227,50 | 227,50 | -2,90% | 649,00 |
| 07.03.2025 | 240,80 | 241,60 | 233,10 | 234,30 | -2,56% | 872,00 |
| 06.03.2025 | 246,20 | 247,65 | 240,15 | 240,45 | -1,50% | 321,00 |
| 05.03.2025 | 252,65 | 253,35 | 244,10 | 244,10 | -3,82% | 244,00 |
| 04.03.2025 | 260,95 | 260,95 | 250,95 | 253,80 | -3,11% | 303,00 |
| 03.03.2025 | 263,60 | 265,75 | 261,95 | 261,95 | 0,27% | 463,00 |
| 28.02.2025 | 274,50 | 276,40 | 258,70 | 261,25 | -4,06% | 1.761,00 |
| 27.02.2025 | 274,25 | 280,70 | 272,30 | 272,30 | 0,02% | 581,00 |
| 26.02.2025 | 271,30 | 275,25 | 270,90 | 272,25 | 0,78% | 327,00 |
| 25.02.2025 | 271,50 | 272,60 | 266,55 | 270,15 | -0,94% | 240,00 |
| 24.02.2025 | 271,85 | 274,05 | 268,75 | 272,70 | -0,55% | 508,00 |
| 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 |