303,850€
0,90%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 300,70 | 305,55 | 300,42 | 303,85 | 0,90% | - |
| 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 |
| 27.09.2024 | 244,25 | 245,00 | 242,70 | 242,70 | -0,25% | 157,00 |
| 26.09.2024 | 242,60 | 243,30 | 241,55 | 243,30 | 1,19% | 251,00 |
| 25.09.2024 | 240,10 | 241,95 | 239,55 | 240,45 | 0,23% | 84,00 |
| 24.09.2024 | 241,30 | 242,45 | 239,90 | 239,90 | -0,19% | 97,00 |
| 23.09.2024 | 239,45 | 241,45 | 239,45 | 240,35 | -0,08% | 159,00 |
| 20.09.2024 | 240,50 | 244,95 | 239,25 | 240,55 | -0,17% | 410,00 |
| 19.09.2024 | 241,50 | 242,70 | 240,95 | 240,95 | 1,60% | 415,00 |
| 18.09.2024 | 239,95 | 239,95 | 237,15 | 237,15 | -1,66% | 321,00 |
| 17.09.2024 | 241,35 | 242,00 | 240,80 | 241,15 | 0,40% | 142,00 |
| 16.09.2024 | 237,05 | 240,30 | 235,45 | 240,20 | 0,90% | 562,00 |
| 13.09.2024 | 233,25 | 238,20 | 232,05 | 238,05 | 1,58% | 287,00 |
| 12.09.2024 | 236,35 | 236,35 | 233,30 | 234,35 | 0,15% | 183,00 |
| 11.09.2024 | 232,25 | 234,00 | 231,70 | 234,00 | 1,39% | 179,00 |
| 10.09.2024 | 230,45 | 232,20 | 230,15 | 230,80 | 0,35% | 120,00 |
| 09.09.2024 | 227,95 | 230,75 | 227,95 | 230,00 | 1,48% | 137,00 |
| 06.09.2024 | 225,95 | 228,70 | 223,00 | 226,65 | 0,38% | 122,00 |
| 05.09.2024 | 230,90 | 230,90 | 225,80 | 225,80 | -2,67% | 116,00 |
| 04.09.2024 | 231,90 | 232,40 | 231,15 | 232,00 | -1,47% | 156,00 |
| 03.09.2024 | 235,10 | 241,50 | 232,00 | 235,45 | 0,86% | 860,00 |
| 02.09.2024 | 232,40 | 233,95 | 232,10 | 233,45 | -0,55% | 113,00 |
| 30.08.2024 | 242,50 | 249,60 | 234,70 | 234,75 | 0,26% | 664,00 |
| 29.08.2024 | 228,05 | 235,60 | 228,05 | 234,15 | 2,63% | 353,00 |
| 28.08.2024 | 230,35 | 230,35 | 228,15 | 228,15 | -0,83% | 122,00 |
| 27.08.2024 | 230,20 | 231,00 | 229,15 | 230,05 | 0,11% | 197,00 |
| 26.08.2024 | 227,70 | 230,45 | 227,40 | 229,80 | 1,23% | 388,00 |
| 23.08.2024 | 226,50 | 227,80 | 226,50 | 227,00 | 0,73% | 105,00 |
| 22.08.2024 | 225,85 | 227,00 | 225,20 | 225,35 | -0,18% | 144,00 |
| 21.08.2024 | 224,60 | 225,75 | 224,60 | 225,75 | -0,20% | 114,00 |
| 20.08.2024 | 227,60 | 227,60 | 225,60 | 226,20 | 0,65% | 39,00 |
| 19.08.2024 | 223,95 | 226,05 | 221,00 | 224,75 | 0,16% | 479,00 |
| 16.08.2024 | 224,90 | 224,90 | 222,85 | 224,40 | -1,47% | 537,00 |
| 15.08.2024 | 224,95 | 227,95 | 223,80 | 227,75 | 2,13% | 46,00 |
| 14.08.2024 | 222,80 | 223,00 | 220,95 | 223,00 | -0,11% | 69,00 |
| 13.08.2024 | 220,25 | 223,25 | 220,25 | 223,25 | 1,62% | 61,00 |
| 12.08.2024 | 220,00 | 220,60 | 217,75 | 219,70 | -0,18% | 72,00 |
| 09.08.2024 | 219,95 | 223,00 | 218,20 | 220,10 | 2,85% | 1.170,00 |
| 08.08.2024 | 212,40 | 214,00 | 211,65 | 214,00 | -1,83% | 421,00 |
| 07.08.2024 | 216,50 | 218,80 | 216,10 | 218,00 | 2,25% | 433,00 |
| 06.08.2024 | 210,25 | 215,00 | 208,05 | 213,20 | 3,85% | 425,00 |
| 05.08.2024 | 200,80 | 206,55 | 198,02 | 205,30 | -3,07% | 1.486,00 |
| 02.08.2024 | 219,85 | 220,75 | 211,15 | 211,80 | -4,55% | 672,00 |
| 01.08.2024 | 230,65 | 231,60 | 221,90 | 221,90 | -2,99% | 189,00 |
| 31.07.2024 | 227,50 | 231,00 | 225,90 | 228,75 | 2,72% | 159,00 |
| 30.07.2024 | 224,85 | 225,25 | 222,70 | 222,70 | -0,09% | 248,00 |
| 29.07.2024 | 222,85 | 224,80 | 221,75 | 222,90 | 0,45% | 175,00 |
| 26.07.2024 | 223,85 | 225,85 | 221,90 | 221,90 | -1,16% | 225,00 |
| 25.07.2024 | 220,50 | 224,50 | 216,75 | 224,50 | 1,38% | 466,00 |
| 24.07.2024 | 224,75 | 224,95 | 221,45 | 221,45 | -2,40% | 202,00 |
| 23.07.2024 | 223,95 | 227,05 | 223,95 | 226,90 | 1,00% | 629,00 |
| 22.07.2024 | 223,00 | 225,00 | 223,00 | 224,65 | 1,24% | 83,00 |
| 19.07.2024 | 221,90 | 223,00 | 221,90 | 221,90 | 0,29% | 63,00 |
| 18.07.2024 | 230,20 | 230,80 | 220,70 | 221,25 | -3,24% | 964,00 |
| 17.07.2024 | 230,30 | 230,80 | 228,40 | 228,65 | -2,49% | 211,00 |
| 16.07.2024 | 232,35 | 234,50 | 232,10 | 234,50 | 0,34% | 174,00 |
| 15.07.2024 | 232,75 | 234,05 | 232,00 | 233,70 | 0,54% | 254,00 |
| 12.07.2024 | 228,15 | 233,15 | 227,15 | 232,45 | 1,73% | 565,00 |
| 11.07.2024 | 228,30 | 230,60 | 227,20 | 228,50 | 0,26% | 97,00 |
| 10.07.2024 | 225,30 | 227,90 | 222,00 | 227,90 | 0,84% | 2.495,00 |
| 09.07.2024 | 230,15 | 230,55 | 224,10 | 226,00 | -1,16% | 366,00 |
| 08.07.2024 | 229,20 | 230,50 | 226,70 | 228,65 | -0,54% | 259,00 |