203,375€
0,53%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 201,45 | 205,25 | 198,02 | 202,60 | 0,15% | 809,00 |
| 05.02.2026 | 206,35 | 207,55 | 202,00 | 202,30 | -2,41% | 403,00 |
| 04.02.2026 | 204,40 | 210,55 | 200,20 | 207,30 | 0,93% | 672,00 |
| 03.02.2026 | 218,05 | 218,40 | 203,15 | 205,40 | -5,02% | 1.185,00 |
| 02.02.2026 | 210,35 | 219,40 | 209,20 | 216,25 | 1,72% | 890,00 |
| 30.01.2026 | 212,50 | 212,60 | 212,50 | 212,60 | -4,38% | 20,00 |
| 29.01.2026 | 223,85 | 223,85 | 222,35 | 222,35 | -1,07% | 62,00 |
| 28.01.2026 | 223,70 | 224,75 | 223,70 | 224,75 | 0,76% | 4,00 |
| 27.01.2026 | 229,80 | 229,80 | 223,05 | 223,05 | -2,66% | 147,00 |
| 26.01.2026 | 229,40 | 229,40 | 228,75 | 229,15 | 0,22% | 10,00 |
| 23.01.2026 | 230,10 | 230,10 | 228,40 | 228,65 | 1,17% | 123,00 |
| 22.01.2026 | 223,00 | 230,15 | 223,00 | 226,00 | 3,74% | 588,00 |
| 21.01.2026 | 216,05 | 218,60 | 216,05 | 217,85 | -0,91% | 232,00 |
| 20.01.2026 | 219,35 | 219,85 | 219,15 | 219,85 | -3,38% | 72,00 |
| 19.01.2026 | 227,55 | 227,55 | 227,55 | 227,55 | 0,09% | 2,00 |
| 16.01.2026 | 228,30 | 228,70 | 226,60 | 227,35 | 1,09% | 222,00 |
| 15.01.2026 | 225,45 | 226,80 | 224,65 | 224,90 | 0,13% | 427,00 |
| 14.01.2026 | 232,50 | 232,55 | 224,05 | 224,60 | -3,11% | 734,00 |
| 13.01.2026 | 238,60 | 239,10 | 229,40 | 231,80 | -2,44% | 663,00 |
| 12.01.2026 | 235,10 | 238,60 | 233,90 | 237,60 | 0,19% | 381,00 |
| 09.01.2026 | 238,15 | 239,40 | 235,60 | 237,15 | -0,08% | 422,00 |
| 08.01.2026 | 249,45 | 251,65 | 235,40 | 237,35 | -5,49% | 490,00 |
| 07.01.2026 | 250,10 | 254,15 | 249,10 | 251,15 | 0,26% | 458,00 |
| 06.01.2026 | 246,55 | 250,50 | 245,10 | 250,50 | 1,40% | 231,00 |
| 05.01.2026 | 246,90 | 250,60 | 244,45 | 247,05 | 1,31% | 254,00 |
| 02.01.2026 | 251,55 | 255,65 | 242,00 | 243,85 | -4,50% | 508,00 |
| 30.12.2025 | 255,05 | 255,35 | 255,05 | 255,35 | -0,31% | 40,00 |
| 29.12.2025 | 255,00 | 257,10 | 253,35 | 256,15 | 1,97% | 204,00 |
| 23.12.2025 | 254,35 | 255,85 | 251,20 | 251,20 | -1,66% | 379,00 |
| 22.12.2025 | 257,90 | 257,90 | 255,10 | 255,45 | -0,31% | 148,00 |
| 19.12.2025 | 255,50 | 256,55 | 253,90 | 256,25 | 0,69% | 115,00 |
| 18.12.2025 | 251,10 | 254,90 | 251,10 | 254,50 | 1,43% | 155,00 |
| 17.12.2025 | 251,85 | 253,00 | 250,90 | 250,90 | 0,12% | 103,00 |
| 16.12.2025 | 249,20 | 251,10 | 247,95 | 250,60 | 0,24% | 102,00 |
| 15.12.2025 | 254,80 | 255,20 | 250,00 | 250,00 | -2,13% | 570,00 |
| 12.12.2025 | 256,65 | 256,90 | 255,45 | 255,45 | -0,60% | 57,00 |
| 11.12.2025 | 254,40 | 258,55 | 253,65 | 257,00 | 0,63% | 180,00 |
| 10.12.2025 | 257,95 | 258,25 | 255,40 | 255,40 | -1,37% | 224,00 |
| 09.12.2025 | 259,45 | 260,00 | 257,50 | 258,95 | 0,62% | 155,00 |
| 08.12.2025 | 263,05 | 264,95 | 257,20 | 257,35 | -2,11% | 166,00 |
| 05.12.2025 | 262,65 | 264,10 | 262,40 | 262,90 | -0,08% | 80,00 |
| 04.12.2025 | 263,50 | 263,50 | 263,10 | 263,10 | 0,06% | 16,00 |
| 03.12.2025 | 267,55 | 268,30 | 262,95 | 262,95 | -1,81% | 154,00 |
| 02.12.2025 | 262,20 | 267,80 | 262,20 | 267,80 | 2,19% | 182,00 |
| 01.12.2025 | 259,80 | 263,15 | 257,00 | 262,05 | 0,02% | 317,00 |
| 28.11.2025 | 259,10 | 262,35 | 259,10 | 262,00 | 0,58% | 204,00 |
| 27.11.2025 | 260,55 | 260,75 | 259,15 | 260,50 | 0,19% | 137,00 |
| 26.11.2025 | 269,90 | 275,35 | 260,00 | 260,00 | 1,78% | 797,00 |
| 25.11.2025 | 251,50 | 257,20 | 250,00 | 255,45 | 0,71% | 289,00 |
| 24.11.2025 | 253,40 | 254,60 | 251,00 | 253,65 | 0,71% | 514,00 |
| 21.11.2025 | 248,00 | 251,85 | 246,90 | 251,85 | 0,90% | 340,00 |
| 20.11.2025 | 256,60 | 257,00 | 248,10 | 249,60 | -1,46% | 813,00 |
| 19.11.2025 | 252,10 | 254,60 | 251,90 | 253,30 | 0,40% | 290,00 |
| 18.11.2025 | 250,00 | 253,65 | 249,50 | 252,30 | 0,66% | 661,00 |
| 17.11.2025 | 258,70 | 260,35 | 250,65 | 250,65 | -2,74% | 373,00 |
| 14.11.2025 | 254,65 | 258,15 | 252,85 | 257,70 | 0,66% | 409,00 |
| 13.11.2025 | 260,00 | 260,00 | 254,95 | 256,00 | -1,93% | 52,00 |
| 12.11.2025 | 261,55 | 262,00 | 257,00 | 261,05 | 0,37% | 314,00 |
| 11.11.2025 | 258,75 | 260,10 | 257,75 | 260,10 | 1,17% | 22,00 |
| 10.11.2025 | 259,95 | 260,50 | 254,90 | 257,10 | 0,47% | 1.012,00 |
| 07.11.2025 | 255,70 | 257,15 | 252,50 | 255,90 | -0,43% | 1.089,00 |
| 06.11.2025 | 260,95 | 260,95 | 255,55 | 257,00 | -1,72% | 129,00 |
| 05.11.2025 | 261,25 | 262,40 | 260,45 | 261,50 | 0,11% | 121,00 |
| 04.11.2025 | 260,70 | 264,70 | 259,35 | 261,20 | -1,23% | 443,00 |
| 03.11.2025 | 261,10 | 264,55 | 261,10 | 264,45 | 1,32% | 278,00 |
| 31.10.2025 | 261,00 | 262,65 | 259,25 | 261,00 | 0,25% | 140,00 |
| 30.10.2025 | 256,00 | 262,10 | 255,85 | 260,35 | 1,74% | 400,00 |
| 29.10.2025 | 268,15 | 269,45 | 255,80 | 255,90 | -4,73% | 572,00 |
| 28.10.2025 | 268,15 | 269,70 | 268,15 | 268,60 | -0,44% | 75,00 |
| 27.10.2025 | 271,45 | 271,60 | 267,70 | 269,80 | -0,37% | 495,00 |
| 24.10.2025 | 268,65 | 270,80 | 267,05 | 270,80 | 1,35% | 206,00 |
| 23.10.2025 | 262,90 | 267,20 | 262,90 | 267,20 | 1,42% | 220,00 |
| 22.10.2025 | 267,20 | 268,35 | 263,45 | 263,45 | -1,13% | 314,00 |
| 21.10.2025 | 264,00 | 266,45 | 264,00 | 266,45 | 1,02% | 74,00 |
| 20.10.2025 | 261,00 | 263,75 | 260,70 | 263,75 | 1,46% | 95,00 |
| 17.10.2025 | 255,00 | 261,50 | 252,20 | 259,95 | 1,36% | 477,00 |
| 16.10.2025 | 262,70 | 263,70 | 255,95 | 256,45 | -2,36% | 289,00 |
| 15.10.2025 | 265,65 | 266,15 | 261,35 | 262,65 | -0,81% | 216,00 |
| 14.10.2025 | 264,35 | 264,80 | 262,95 | 264,80 | -0,84% | 154,00 |
| 13.10.2025 | 265,10 | 267,20 | 262,40 | 267,05 | 1,87% | 276,00 |
| 10.10.2025 | 268,00 | 269,35 | 261,70 | 262,15 | -2,84% | 444,00 |
| 09.10.2025 | 268,05 | 270,85 | 264,15 | 269,80 | 0,32% | 182,00 |
| 08.10.2025 | 271,40 | 271,40 | 266,35 | 268,95 | -0,61% | 217,00 |
| 07.10.2025 | 277,10 | 278,60 | 267,85 | 270,60 | -2,75% | 181,00 |
| 06.10.2025 | 273,45 | 278,25 | 273,25 | 278,25 | 2,17% | 256,00 |
| 03.10.2025 | 274,90 | 274,90 | 271,60 | 272,35 | -0,24% | 853,00 |
| 02.10.2025 | 269,10 | 273,00 | 268,30 | 273,00 | 2,38% | 139,00 |
| 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 |