203,600€
0,17%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 203,05 | 205,00 | 203,05 | 203,30 | 0,02% | 180,00 |
| 22.04.2024 | 204,85 | 205,65 | 201,70 | 203,25 | 1,22% | 322,00 |
| 19.04.2024 | 196,56 | 202,10 | 195,66 | 200,80 | 2,63% | 138,00 |
| 18.04.2024 | 202,00 | 202,25 | 193,98 | 195,66 | -3,07% | 1.827,00 |
| 17.04.2024 | 209,15 | 209,15 | 196,00 | 201,85 | -6,57% | 1.790,00 |
| 16.04.2024 | 215,75 | 216,05 | 213,85 | 216,05 | 0,02% | 182,00 |
| 15.04.2024 | 223,95 | 224,45 | 215,25 | 216,00 | -2,48% | 532,00 |
| 12.04.2024 | 224,85 | 224,85 | 220,20 | 221,50 | -1,53% | 149,00 |
| 11.04.2024 | 222,00 | 224,95 | 221,50 | 224,95 | 1,24% | 216,00 |
| 10.04.2024 | 227,65 | 227,65 | 222,00 | 222,20 | -2,01% | 185,00 |
| 09.04.2024 | 227,30 | 227,70 | 225,70 | 226,75 | -0,11% | 117,00 |
| 08.04.2024 | 226,60 | 227,00 | 225,40 | 227,00 | -0,11% | 58,00 |
| 05.04.2024 | 226,10 | 228,50 | 225,50 | 227,25 | 0,93% | 289,00 |
| 04.04.2024 | 227,45 | 231,45 | 225,15 | 225,15 | -0,79% | 365,00 |
| 03.04.2024 | 229,55 | 231,05 | 226,75 | 226,95 | -1,86% | 272,00 |
| 02.04.2024 | 232,10 | 234,90 | 230,60 | 231,25 | -4,20% | 578,00 |
| 28.03.2024 | 241,65 | 243,05 | 240,95 | 241,40 | 0,44% | 376,00 |
| 27.03.2024 | 241,85 | 242,95 | 239,55 | 240,35 | -1,31% | 50,00 |
| 26.03.2024 | 243,55 | 244,15 | 242,85 | 243,55 | 0,27% | 223,00 |
| 25.03.2024 | 243,00 | 243,45 | 238,90 | 242,90 | 0,08% | 984,00 |
| 22.03.2024 | 245,00 | 246,20 | 242,70 | 242,70 | -0,70% | 206,00 |
| 21.03.2024 | 241,15 | 247,25 | 241,15 | 244,40 | 2,32% | 899,00 |
| 20.03.2024 | 235,75 | 238,85 | 235,15 | 238,85 | 1,25% | 259,00 |
| 19.03.2024 | 234,90 | 235,90 | 234,35 | 235,90 | 0,40% | 273,00 |
| 18.03.2024 | 232,00 | 237,25 | 231,00 | 234,95 | 0,62% | 2.227,00 |
| 15.03.2024 | 237,55 | 237,75 | 232,60 | 233,50 | -1,14% | 391,00 |
| 14.03.2024 | 236,55 | 237,95 | 236,20 | 236,20 | -1,23% | 52,00 |
| 13.03.2024 | 240,55 | 241,10 | 239,15 | 239,15 | 0,00% | 152,00 |
| 12.03.2024 | 237,65 | 241,05 | 236,55 | 239,15 | 1,40% | 183,00 |
| 11.03.2024 | 230,60 | 236,90 | 228,65 | 235,85 | 1,64% | 317,00 |
| 08.03.2024 | 232,50 | 233,50 | 231,10 | 232,05 | -0,41% | 574,00 |
| 07.03.2024 | 228,60 | 233,75 | 228,60 | 233,00 | 1,75% | 347,00 |
| 06.03.2024 | 228,90 | 231,05 | 227,95 | 229,00 | 0,68% | 382,00 |
| 05.03.2024 | 239,05 | 239,10 | 227,20 | 227,45 | -5,23% | 673,00 |
| 04.03.2024 | 243,60 | 244,70 | 239,00 | 240,00 | -1,40% | 712,00 |
| 01.03.2024 | 257,00 | 261,20 | 238,90 | 243,40 | 1,67% | 1.761,00 |
| 29.02.2024 | 234,80 | 239,65 | 233,90 | 239,40 | 1,03% | 688,00 |
| 28.02.2024 | 237,55 | 238,85 | 235,90 | 236,95 | 0,17% | 229,00 |
| 27.02.2024 | 237,45 | 238,70 | 236,35 | 236,55 | -0,19% | 335,00 |
| 26.02.2024 | 237,50 | 237,80 | 236,20 | 237,00 | -0,21% | 331,00 |
| 23.02.2024 | 237,60 | 240,30 | 236,50 | 237,50 | 0,15% | 341,00 |
| 22.02.2024 | 236,35 | 238,40 | 236,00 | 237,15 | 2,20% | 457,00 |
| 21.02.2024 | 235,05 | 235,05 | 230,55 | 232,05 | -1,23% | 217,00 |
| 20.02.2024 | 239,75 | 239,75 | 232,15 | 234,95 | -1,86% | 408,00 |
| 19.02.2024 | 239,50 | 241,05 | 239,00 | 239,40 | -0,42% | 156,00 |
| 16.02.2024 | 243,40 | 243,95 | 239,50 | 240,40 | -0,83% | 374,00 |
| 15.02.2024 | 245,60 | 245,60 | 241,75 | 242,40 | 0,35% | 478,00 |
| 14.02.2024 | 240,20 | 243,50 | 239,65 | 241,55 | 1,30% | 337,00 |
| 13.02.2024 | 243,00 | 243,00 | 235,50 | 238,45 | -1,73% | 1.399,00 |
| 12.02.2024 | 247,70 | 248,40 | 242,65 | 242,65 | -2,16% | 450,00 |
| 09.02.2024 | 242,10 | 249,95 | 242,10 | 248,00 | 2,29% | 668,00 |
| 08.02.2024 | 240,45 | 244,30 | 239,05 | 242,45 | 0,60% | 878,00 |
| 07.02.2024 | 236,25 | 241,65 | 235,00 | 241,00 | 2,12% | 368,00 |
| 06.02.2024 | 236,20 | 237,00 | 235,20 | 236,00 | 0,70% | 500,00 |
| 05.02.2024 | 236,70 | 239,10 | 234,35 | 234,35 | -1,62% | 521,00 |
| 02.02.2024 | 236,10 | 239,55 | 234,80 | 238,20 | 1,75% | 462,00 |
| 01.02.2024 | 234,95 | 235,65 | 232,90 | 234,10 | -0,40% | 2.692,00 |
| 31.01.2024 | 235,60 | 235,60 | 233,70 | 235,05 | -0,61% | 771,00 |
| 30.01.2024 | 237,95 | 238,00 | 236,05 | 236,50 | 0,02% | 327,00 |
| 29.01.2024 | 233,05 | 236,45 | 233,05 | 236,45 | 1,81% | 280,00 |
| 26.01.2024 | 230,80 | 233,40 | 230,05 | 232,25 | -0,47% | 119,00 |
| 25.01.2024 | 231,60 | 235,00 | 231,35 | 233,35 | 0,71% | 258,00 |
| 24.01.2024 | 234,15 | 234,70 | 231,70 | 231,70 | -0,43% | 494,00 |
| 23.01.2024 | 229,50 | 233,05 | 229,50 | 232,70 | 0,71% | 248,00 |
| 22.01.2024 | 228,80 | 232,45 | 228,70 | 231,05 | 1,67% | 273,00 |
| 19.01.2024 | 222,20 | 227,25 | 221,95 | 227,25 | 2,23% | 320,00 |
| 18.01.2024 | 218,95 | 222,90 | 218,95 | 222,30 | 1,25% | 521,00 |
| 17.01.2024 | 220,10 | 220,10 | 217,35 | 219,55 | -0,84% | 277,00 |
| 16.01.2024 | 220,40 | 222,45 | 220,10 | 221,40 | 0,25% | 331,00 |
| 15.01.2024 | 221,05 | 222,25 | 220,70 | 220,85 | -0,16% | 174,00 |
| 12.01.2024 | 218,55 | 221,20 | 218,55 | 221,20 | 1,03% | 207,00 |
| 11.01.2024 | 218,25 | 219,15 | 217,10 | 218,95 | 0,62% | 207,00 |
| 10.01.2024 | 215,20 | 217,60 | 215,00 | 217,60 | 0,97% | 154,00 |
| 09.01.2024 | 214,00 | 215,50 | 213,05 | 215,50 | 0,23% | 119,00 |
| 08.01.2024 | 208,90 | 215,00 | 207,45 | 215,00 | 2,63% | 238,00 |
| 05.01.2024 | 208,55 | 210,20 | 208,45 | 209,50 | 0,41% | 85,00 |
| 04.01.2024 | 207,85 | 209,50 | 206,05 | 208,65 | -0,19% | 736,00 |
| 03.01.2024 | 213,00 | 213,00 | 208,75 | 209,05 | -1,88% | 457,00 |
| 02.01.2024 | 220,20 | 221,15 | 212,20 | 213,05 | -3,36% | 342,00 |
| 29.12.2023 | 221,00 | 222,45 | 220,45 | 220,45 | -0,47% | 106,00 |
| 28.12.2023 | 221,50 | 222,05 | 220,10 | 221,50 | 0,36% | 1.063,00 |
| 27.12.2023 | 221,70 | 222,60 | 220,30 | 220,70 | 0,78% | 89,00 |
| 22.12.2023 | 218,75 | 220,90 | 218,70 | 219,00 | -0,66% | 122,00 |
| 21.12.2023 | 216,70 | 220,85 | 216,20 | 220,45 | 1,43% | 423,00 |
| 20.12.2023 | 217,05 | 219,95 | 215,60 | 217,35 | -0,07% | 233,00 |
| 19.12.2023 | 219,50 | 219,50 | 216,70 | 217,50 | -1,00% | 360,00 |
| 18.12.2023 | 221,75 | 222,75 | 216,45 | 219,70 | -1,39% | 634,00 |
| 15.12.2023 | 220,05 | 222,80 | 218,70 | 222,80 | 1,60% | 725,00 |
| 14.12.2023 | 215,80 | 221,05 | 214,20 | 219,30 | 1,62% | 721,00 |
| 13.12.2023 | 211,05 | 215,80 | 211,05 | 215,80 | 2,25% | 330,00 |
| 12.12.2023 | 210,65 | 212,10 | 207,90 | 211,05 | 0,43% | 565,00 |
| 11.12.2023 | 207,60 | 211,55 | 207,45 | 210,15 | 0,79% | 1.318,00 |
| 08.12.2023 | 206,65 | 209,05 | 205,90 | 208,50 | 0,48% | 343,00 |
| 07.12.2023 | 204,30 | 207,50 | 203,45 | 207,50 | 1,62% | 954,00 |
| 06.12.2023 | 204,65 | 205,20 | 202,40 | 204,20 | 0,15% | 1.290,00 |
| 05.12.2023 | 203,75 | 204,15 | 200,55 | 203,90 | 0,02% | 1.511,00 |
| 04.12.2023 | 206,65 | 207,00 | 201,40 | 203,85 | 1,90% | 2.075,00 |
| 01.12.2023 | 200,05 | 200,05 | 200,05 | 200,05 | 0,79% | 2.097,00 |
| 30.11.2023 | 195,74 | 198,48 | 195,22 | 198,48 | 0,93% | 1.029,00 |
| 29.11.2023 | 189,20 | 197,70 | 188,38 | 196,66 | 4,33% | 1.968,00 |