234,625€
1,53%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 229,75 | 236,05 | 229,75 | 234,65 | 1,54% | 388,00 |
| 11.11.2026 | 234,15 | 236,35 | 230,20 | 231,10 | -0,47% | 274,00 |
| 10.11.2026 | 233,60 | 233,90 | 231,25 | 232,20 | -0,98% | 165,00 |
| 09.11.2026 | 235,30 | 239,70 | 232,35 | 234,50 | -0,19% | 70,00 |
| 06.11.2026 | 237,00 | 238,00 | 230,65 | 234,95 | -2,17% | 205,00 |
| 05.11.2026 | 234,85 | 248,00 | 233,95 | 240,15 | -0,50% | 777,00 |
| 04.11.2026 | 227,70 | 243,25 | 227,70 | 241,35 | 6,93% | 293,00 |
| 03.11.2026 | 228,30 | 232,15 | 222,10 | 225,70 | -3,26% | 327,00 |
| 02.11.2026 | 223,00 | 234,15 | 219,05 | 233,30 | 4,62% | 592,00 |
| 30.10.2026 | 217,25 | 224,40 | 217,25 | 223,00 | 3,36% | 67,00 |
| 29.10.2026 | 218,00 | 218,00 | 211,00 | 215,75 | 2,52% | 613,00 |
| 28.10.2026 | 218,40 | 220,00 | 210,45 | 210,45 | -3,24% | 1.116,00 |
| 27.10.2026 | 222,90 | 223,30 | 217,50 | 217,50 | -2,29% | 107,00 |
| 26.10.2026 | 224,60 | 229,60 | 221,10 | 222,60 | -1,42% | 810,00 |
| 23.10.2026 | 224,40 | 229,65 | 221,90 | 225,80 | -0,96% | 328,00 |
| 22.10.2026 | 216,05 | 228,00 | 215,00 | 228,00 | 4,42% | 525,00 |
| 21.10.2026 | 217,55 | 221,45 | 213,75 | 218,35 | 0,60% | 197,00 |
| 20.10.2026 | 212,85 | 220,10 | 212,75 | 217,05 | 2,07% | 2.261,00 |
| 19.10.2026 | 212,00 | 214,40 | 211,00 | 212,65 | 0,09% | 148,00 |
| 16.10.2026 | 216,45 | 224,15 | 212,45 | 212,45 | -2,79% | 1.168,00 |
| 15.10.2026 | 202,20 | 218,85 | 202,20 | 218,55 | 5,91% | 3.324,00 |
| 14.10.2026 | 202,55 | 208,75 | 202,55 | 206,35 | -0,15% | 288,00 |
| 13.10.2026 | 208,20 | 210,20 | 203,85 | 206,65 | -1,64% | 332,00 |
| 12.10.2026 | 210,95 | 211,00 | 205,75 | 210,10 | 0,45% | 506,00 |
| 09.10.2026 | 207,85 | 212,40 | 207,85 | 209,15 | 0,38% | 250,00 |
| 08.10.2026 | 208,50 | 211,10 | 206,30 | 208,35 | -1,09% | 1.386,00 |
| 07.10.2026 | 202,10 | 210,65 | 202,10 | 210,65 | 2,83% | 1.271,00 |
| 06.10.2026 | 199,64 | 204,85 | 198,12 | 204,85 | 3,48% | 1.239,00 |
| 05.10.2026 | 191,26 | 202,20 | 188,84 | 197,96 | 5,15% | 2.170,00 |
| 02.10.2026 | 190,14 | 190,14 | 184,84 | 188,26 | -0,86% | 691,00 |
| 01.10.2026 | 186,80 | 190,92 | 183,52 | 189,90 | 2,59% | 1.170,00 |
| 30.09.2026 | 181,00 | 185,10 | 176,84 | 185,10 | 3,88% | 438,00 |
| 29.09.2026 | 180,00 | 183,10 | 176,62 | 178,18 | -1,88% | 1.587,00 |
| 28.09.2026 | 181,26 | 186,86 | 179,26 | 181,60 | -2,23% | 458,00 |
| 25.09.2026 | 185,00 | 188,60 | 184,52 | 185,74 | -0,68% | 303,00 |
| 24.09.2026 | 190,74 | 191,24 | 186,00 | 187,02 | -2,23% | 1.542,00 |
| 23.09.2026 | 192,32 | 194,40 | 190,38 | 191,28 | 0,59% | 452,00 |
| 22.09.2026 | 192,80 | 194,22 | 187,94 | 190,16 | -0,22% | 452,00 |
| 21.09.2026 | 187,74 | 191,90 | 186,60 | 190,58 | 0,64% | 528,00 |
| 18.09.2026 | 193,44 | 193,44 | 188,18 | 189,36 | -0,59% | 528,00 |
| 17.09.2026 | 195,70 | 195,70 | 189,06 | 190,48 | -0,48% | 445,00 |
| 16.09.2026 | 198,90 | 198,90 | 190,88 | 191,40 | -3,37% | 1.697,00 |
| 15.09.2026 | 199,42 | 200,65 | 192,34 | 198,08 | 0,19% | 233,00 |
| 14.09.2026 | 186,16 | 198,88 | 182,50 | 197,70 | 7,24% | 1.459,00 |
| 11.09.2026 | 184,62 | 186,08 | 181,44 | 184,36 | 1,87% | 566,00 |
| 10.09.2026 | 178,50 | 183,78 | 177,34 | 180,98 | 1,67% | 968,00 |
| 09.09.2026 | 181,52 | 187,46 | 177,18 | 178,00 | -2,83% | 1.479,00 |
| 08.09.2026 | 188,02 | 188,02 | 179,58 | 183,18 | -3,59% | 1.537,00 |
| 07.09.2026 | 189,84 | 195,00 | 187,06 | 190,00 | 0,86% | 954,00 |
| 04.09.2026 | 202,60 | 207,05 | 186,34 | 188,38 | -7,52% | 2.013,00 |
| 03.09.2026 | 210,60 | 214,50 | 203,70 | 203,70 | -3,18% | 339,00 |
| 02.09.2026 | 211,55 | 215,25 | 208,90 | 210,40 | -1,77% | 321,00 |
| 01.09.2026 | 220,70 | 225,40 | 214,20 | 214,20 | -3,77% | 96,00 |
| 31.08.2026 | 224,70 | 227,25 | 222,15 | 222,60 | -0,69% | 183,00 |
| 28.08.2026 | 224,05 | 225,60 | 218,30 | 224,15 | -3,03% | 631,00 |
| 27.08.2026 | 220,00 | 233,35 | 220,00 | 231,15 | 5,31% | 1.057,00 |
| 26.08.2026 | 214,55 | 219,50 | 211,35 | 219,50 | 2,02% | 238,00 |
| 25.08.2026 | 219,95 | 219,95 | 214,45 | 215,15 | -0,92% | 372,00 |
| 24.08.2026 | 215,95 | 220,40 | 214,25 | 217,15 | 0,07% | 409,00 |
| 21.08.2026 | 217,20 | 217,90 | 213,10 | 217,00 | -0,23% | 361,00 |
| 20.08.2026 | 218,05 | 218,05 | 214,10 | 217,50 | 1,09% | 171,00 |
| 19.08.2026 | 210,90 | 217,45 | 210,25 | 215,15 | 1,08% | 117,00 |
| 18.08.2026 | 206,10 | 217,20 | 206,10 | 212,85 | 1,74% | 161,00 |
| 17.08.2026 | 218,25 | 219,95 | 209,20 | 209,20 | -3,93% | 928,00 |
| 14.08.2026 | 224,95 | 224,95 | 216,90 | 217,75 | -1,25% | 1.370,00 |
| 13.08.2026 | 216,80 | 220,50 | 211,45 | 220,50 | 2,06% | 512,00 |
| 12.08.2026 | 216,65 | 220,95 | 211,30 | 216,05 | -1,08% | 507,00 |
| 11.08.2026 | 220,20 | 224,55 | 217,55 | 218,40 | -1,89% | 357,00 |
| 10.08.2026 | 218,30 | 223,20 | 214,05 | 222,60 | 3,53% | 355,00 |
| 07.08.2026 | 208,80 | 216,90 | 208,80 | 215,00 | 3,12% | 285,00 |
| 06.08.2026 | 207,00 | 208,50 | 203,45 | 208,50 | 1,21% | 284,00 |
| 05.08.2026 | 205,05 | 209,95 | 205,00 | 206,00 | 0,86% | 498,00 |
| 04.08.2026 | 202,85 | 208,00 | 197,82 | 204,25 | -0,27% | 1.121,00 |
| 03.08.2026 | 202,75 | 210,85 | 202,45 | 204,80 | 0,52% | 659,00 |
| 31.07.2026 | 201,80 | 205,85 | 199,00 | 203,75 | 0,17% | 219,00 |
| 30.07.2026 | 217,15 | 217,15 | 201,10 | 203,40 | -5,00% | 296,00 |
| 29.07.2026 | 208,40 | 217,60 | 205,30 | 214,10 | 3,28% | 867,00 |
| 28.07.2026 | 199,54 | 212,85 | 195,46 | 207,30 | 4,35% | 2.052,00 |
| 27.07.2026 | 182,68 | 199,84 | 182,68 | 198,66 | 7,64% | 742,00 |
| 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 |