184,560€
2,42%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 182,62 | 187,54 | 179,96 | 184,56 | 2,42% | 277,00 |
| 23.07.2026 | 176,46 | 182,32 | 175,74 | 180,20 | 1,66% | 392,00 |
| 22.07.2026 | 182,72 | 186,78 | 177,26 | 177,26 | -4,39% | 144,00 |
| 21.07.2026 | 191,26 | 192,00 | 185,40 | 185,40 | -3,08% | 287,00 |
| 20.07.2026 | 189,16 | 193,14 | 186,66 | 191,30 | 0,34% | 624,00 |
| 17.07.2026 | 188,92 | 193,96 | 183,50 | 190,66 | 0,50% | 906,00 |
| 16.07.2026 | 181,78 | 190,70 | 181,78 | 189,72 | 4,07% | 415,00 |
| 15.07.2026 | 180,00 | 184,94 | 179,40 | 182,30 | 1,17% | 148,00 |
| 14.07.2026 | 188,88 | 189,04 | 175,86 | 180,20 | -2,58% | 605,00 |
| 13.07.2026 | 181,84 | 187,54 | 181,06 | 184,98 | 1,16% | 351,00 |
| 10.07.2026 | 181,58 | 186,94 | 180,50 | 182,86 | 0,32% | 381,00 |
| 09.07.2026 | 179,44 | 183,58 | 175,00 | 182,28 | -0,50% | 533,00 |
| 08.07.2026 | 187,54 | 188,70 | 181,54 | 183,20 | -2,11% | 863,00 |
| 07.07.2026 | 181,14 | 188,50 | 181,00 | 187,14 | 2,58% | 743,00 |
| 06.07.2026 | 184,88 | 184,88 | 177,34 | 182,44 | 0,36% | 727,00 |
| 03.07.2026 | 184,68 | 185,62 | 179,26 | 181,78 | -0,87% | 876,00 |
| 02.07.2026 | 174,82 | 183,38 | 172,80 | 183,38 | 3,41% | 1.258,00 |
| 01.07.2026 | 168,32 | 179,94 | 168,32 | 177,34 | 4,39% | 791,00 |
| 30.06.2026 | 173,82 | 178,00 | 168,12 | 169,88 | -0,76% | 954,00 |
| 29.06.2026 | 175,46 | 177,22 | 171,18 | 171,18 | 0,33% | 1.312,00 |
| 26.06.2026 | 171,84 | 171,84 | 170,62 | 170,62 | 1,81% | 35,00 |
| 25.06.2026 | 169,58 | 169,66 | 166,60 | 167,58 | -2,01% | 380,00 |
| 24.06.2026 | 167,62 | 171,02 | 165,40 | 171,02 | 2,83% | 267,00 |
| 23.06.2026 | 165,76 | 169,10 | 164,34 | 166,32 | 0,11% | 278,00 |
| 22.06.2026 | 169,96 | 169,96 | 165,74 | 166,14 | -2,83% | 415,00 |
| 19.06.2026 | 170,06 | 170,98 | 166,84 | 170,98 | 2,35% | 2.660,00 |
| 18.06.2026 | 167,96 | 172,52 | 166,70 | 167,06 | -0,72% | 1.902,00 |
| 17.06.2026 | 176,26 | 176,54 | 167,82 | 168,28 | -2,46% | 1.398,00 |
| 16.06.2026 | 173,32 | 175,26 | 170,06 | 172,52 | 0,90% | 1.072,00 |
| 15.06.2026 | 172,42 | 177,12 | 169,66 | 170,98 | 0,47% | 1.550,00 |
| 12.06.2026 | 180,68 | 181,94 | 169,00 | 170,18 | -4,55% | 1.855,00 |
| 11.06.2026 | 194,94 | 196,00 | 178,30 | 178,30 | -8,45% | 1.527,00 |
| 10.06.2026 | 194,96 | 194,96 | 189,02 | 194,76 | 0,02% | 388,00 |
| 09.06.2026 | 196,48 | 197,16 | 193,44 | 194,72 | -0,64% | 500,00 |
| 08.06.2026 | 199,00 | 203,00 | 195,00 | 195,98 | -1,95% | 617,00 |
| 05.06.2026 | 202,00 | 205,85 | 198,52 | 199,88 | -0,08% | 1.385,00 |
| 04.06.2026 | 198,62 | 204,15 | 197,02 | 200,05 | 0,97% | 560,00 |
| 03.06.2026 | 206,30 | 206,80 | 197,04 | 198,12 | -2,62% | 778,00 |
| 02.06.2026 | 208,50 | 214,35 | 202,90 | 203,45 | -4,73% | 800,00 |
| 01.06.2026 | 201,65 | 215,30 | 197,74 | 213,55 | 7,80% | 2.887,00 |
| 29.05.2026 | 196,00 | 198,90 | 187,00 | 198,10 | -4,60% | 2.748,00 |
| 28.05.2026 | 205,80 | 209,50 | 199,76 | 207,65 | -0,17% | 1.262,00 |
| 27.05.2026 | 206,80 | 208,00 | 200,75 | 208,00 | 1,07% | 532,00 |
| 26.05.2026 | 207,95 | 209,75 | 204,10 | 205,80 | -1,77% | 1.718,00 |
| 25.05.2026 | 208,00 | 211,85 | 207,75 | 209,50 | 0,77% | 462,00 |
| 22.05.2026 | 209,75 | 210,65 | 205,35 | 207,90 | 1,27% | 606,00 |
| 21.05.2026 | 211,50 | 212,00 | 205,00 | 205,30 | -1,23% | 543,00 |
| 20.05.2026 | 211,45 | 215,50 | 203,45 | 207,85 | -1,68% | 966,00 |
| 19.05.2026 | 208,75 | 216,15 | 208,00 | 211,40 | 1,56% | 1.246,00 |
| 18.05.2026 | 202,70 | 209,40 | 201,40 | 208,15 | 2,16% | 776,00 |
| 15.05.2026 | 198,28 | 204,20 | 198,28 | 203,75 | 1,92% | 1.907,00 |
| 14.05.2026 | 197,54 | 202,35 | 195,30 | 199,92 | 3,26% | 585,00 |
| 13.05.2026 | 201,80 | 202,80 | 192,38 | 193,60 | -3,83% | 1.406,00 |
| 12.05.2026 | 200,10 | 204,75 | 199,42 | 201,30 | 0,22% | 677,00 |
| 11.05.2026 | 208,50 | 208,65 | 199,28 | 200,85 | -3,16% | 742,00 |
| 08.05.2026 | 214,20 | 215,40 | 206,55 | 207,40 | -3,94% | 1.076,00 |
| 07.05.2026 | 207,45 | 215,95 | 207,10 | 215,90 | 4,55% | 759,00 |
| 06.05.2026 | 214,45 | 216,05 | 203,95 | 206,50 | -3,19% | 874,00 |
| 05.05.2026 | 211,90 | 214,15 | 209,95 | 213,30 | 0,54% | 538,00 |
| 04.05.2026 | 207,75 | 212,60 | 207,00 | 212,15 | 5,68% | 972,00 |
| 30.04.2026 | 199,42 | 201,90 | 198,44 | 200,75 | 1,04% | 440,00 |
| 29.04.2026 | 200,95 | 202,00 | 198,50 | 198,68 | -0,91% | 444,00 |
| 28.04.2026 | 200,80 | 204,20 | 200,00 | 200,50 | -1,13% | 643,00 |
| 27.04.2026 | 203,15 | 205,00 | 200,25 | 202,80 | 0,97% | 861,00 |
| 24.04.2026 | 199,28 | 200,85 | 197,24 | 200,85 | 1,23% | 647,00 |
| 23.04.2026 | 209,65 | 210,55 | 194,62 | 198,40 | -6,19% | 672,00 |
| 22.04.2026 | 210,80 | 211,55 | 209,60 | 211,50 | 0,45% | 366,00 |
| 21.04.2026 | 208,95 | 211,35 | 208,30 | 210,55 | 1,57% | 325,00 |
| 20.04.2026 | 204,00 | 208,70 | 204,00 | 207,30 | 1,02% | 290,00 |
| 17.04.2026 | 206,70 | 211,05 | 205,20 | 205,20 | -0,22% | 799,00 |
| 16.04.2026 | 204,25 | 208,30 | 203,30 | 205,65 | 1,13% | 861,00 |
| 15.04.2026 | 196,30 | 203,70 | 194,46 | 203,35 | 5,31% | 343,00 |
| 14.04.2026 | 192,82 | 193,74 | 192,36 | 193,10 | 0,31% | 376,00 |
| 13.04.2026 | 186,18 | 193,08 | 186,18 | 192,50 | 3,81% | 452,00 |
| 10.04.2026 | 192,48 | 192,48 | 183,10 | 185,44 | -3,61% | 797,00 |
| 09.04.2026 | 205,35 | 206,00 | 185,32 | 192,38 | -6,16% | 694,00 |
| 08.04.2026 | 206,20 | 208,80 | 204,90 | 205,00 | 1,11% | 465,00 |
| 07.04.2026 | 206,70 | 206,70 | 202,00 | 202,75 | -1,93% | 693,00 |
| 02.04.2026 | 202,35 | 206,75 | 202,15 | 206,75 | 0,44% | 405,00 |
| 01.04.2026 | 209,10 | 209,10 | 201,15 | 205,85 | -0,91% | 200,00 |
| 31.03.2026 | 207,05 | 208,20 | 204,90 | 207,75 | 1,47% | 556,00 |
| 30.03.2026 | 200,80 | 208,35 | 199,92 | 204,75 | 2,12% | 353,00 |
| 27.03.2026 | 209,00 | 209,00 | 200,00 | 200,50 | -4,39% | 309,00 |
| 26.03.2026 | 203,20 | 210,80 | 202,05 | 209,70 | 2,57% | 273,00 |
| 25.03.2026 | 207,15 | 208,50 | 202,70 | 204,45 | -0,75% | 222,00 |
| 24.03.2026 | 214,25 | 214,25 | 204,75 | 206,00 | -4,19% | 498,00 |
| 23.03.2026 | 214,00 | 217,30 | 213,00 | 215,00 | 1,34% | 1.390,00 |
| 20.03.2026 | 212,85 | 214,35 | 209,30 | 212,15 | -0,98% | 576,00 |
| 19.03.2026 | 216,70 | 216,90 | 213,80 | 214,25 | -1,61% | 294,00 |
| 18.03.2026 | 220,05 | 221,25 | 217,30 | 217,75 | -0,71% | 159,00 |
| 17.03.2026 | 217,35 | 221,25 | 215,85 | 219,30 | 1,39% | 218,00 |
| 16.03.2026 | 221,00 | 222,35 | 216,30 | 216,30 | -1,44% | 607,00 |
| 13.03.2026 | 217,65 | 219,45 | 217,65 | 219,45 | 0,50% | 13,00 |
| 12.03.2026 | 217,75 | 219,95 | 217,75 | 218,35 | 0,67% | 5,00 |
| 11.03.2026 | 218,70 | 218,70 | 216,10 | 216,90 | -1,23% | 104,00 |
| 10.03.2026 | 225,05 | 225,05 | 218,45 | 219,60 | -1,74% | 70,00 |
| 09.03.2026 | 222,75 | 224,50 | 221,75 | 223,50 | 0,09% | 804,00 |
| 06.03.2026 | 228,30 | 228,30 | 223,30 | 223,30 | -1,13% | 66,00 |
| 05.03.2026 | 223,75 | 226,15 | 223,75 | 225,85 | 2,64% | 208,00 |
| 04.03.2026 | 217,45 | 220,05 | 217,45 | 220,05 | 2,28% | 1,00 |