Börse:
232,625€
3,91%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
232,550€
Ask:
232,700€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 227,58 | 236,35 | 225,55 | 232,43 | 3,82% | 230,00 |
| 26.11.2021 | 230,02 | 230,13 | 223,15 | 223,88 | -3,22% | 270,00 |
| 25.11.2021 | 231,48 | 234,50 | 229,45 | 231,33 | 0,89% | 269,00 |
| 24.11.2021 | 231,60 | 239,45 | 219,02 | 229,27 | -15,04% | 1.350,00 |
| 23.11.2021 | 275,52 | 276,58 | 264,70 | 269,88 | -2,44% | 192,00 |
| 22.11.2021 | 287,13 | 289,90 | 275,95 | 276,63 | -3,13% | 67,00 |
| 19.11.2021 | 285,15 | 289,50 | 284,33 | 285,55 | 0,85% | 7,00 |
| 18.11.2021 | 292,88 | 293,45 | 282,20 | 283,15 | -3,02% | 63,00 |
| 17.11.2021 | 294,95 | 296,90 | 290,27 | 291,98 | -0,97% | 38,00 |
| 16.11.2021 | 286,75 | 295,15 | 286,20 | 294,83 | 2,71% | 156,00 |
| 15.11.2021 | 287,92 | 290,63 | 285,58 | 287,05 | -0,18% | 272,00 |
| 12.11.2021 | 284,38 | 289,73 | 284,13 | 287,58 | 1,25% | 38,00 |
| 11.11.2021 | 279,80 | 286,30 | 279,38 | 284,02 | 1,66% | 52,00 |
| 10.11.2021 | 284,17 | 285,42 | 278,00 | 279,40 | -1,63% | 86,00 |
| 09.11.2021 | 283,20 | 288,23 | 282,58 | 284,02 | 0,05% | 149,00 |
| 08.11.2021 | 279,60 | 284,90 | 279,58 | 283,88 | 1,22% | 197,00 |
| 05.11.2021 | 276,17 | 282,13 | 275,45 | 280,45 | 1,58% | 149,00 |
| 04.11.2021 | 267,20 | 276,67 | 266,70 | 276,10 | 4,02% | 163,00 |
| 03.11.2021 | 271,67 | 272,50 | 261,40 | 265,42 | -1,48% | 74,00 |
| 02.11.2021 | 271,40 | 274,08 | 269,35 | 269,42 | -0,57% | 75,00 |
| 01.11.2021 | 275,42 | 276,27 | 269,85 | 270,98 | -1,40% | 46,00 |
| 29.10.2021 | 269,58 | 275,08 | 269,45 | 274,83 | 1,23% | 48,00 |
| 28.10.2021 | 266,48 | 271,73 | 264,05 | 271,48 | 2,11% | 20,00 |
| 27.10.2021 | 270,17 | 270,90 | 265,23 | 265,88 | -1,38% | 45,00 |
| 26.10.2021 | 269,02 | 271,38 | 268,20 | 269,60 | 0,41% | 5,00 |
| 25.10.2021 | 265,00 | 269,90 | 260,48 | 268,50 | 1,27% | 200,00 |
| 22.10.2021 | 261,55 | 268,35 | 261,52 | 265,13 | 0,88% | 81,00 |
| 21.10.2021 | 255,35 | 263,30 | 254,98 | 262,83 | 2,60% | 80,00 |
| 20.10.2021 | 254,45 | 256,77 | 253,65 | 256,17 | 0,51% | - |
| 19.10.2021 | 251,50 | 255,65 | 251,38 | 254,88 | 1,17% | 21,00 |
| 18.10.2021 | 250,68 | 252,27 | 248,95 | 251,93 | 0,42% | 32,00 |
| 15.10.2021 | 250,35 | 251,48 | 249,48 | 250,88 | 0,76% | 31,00 |
| 14.10.2021 | 245,83 | 250,10 | 245,52 | 248,98 | 1,93% | 103,00 |
| 13.10.2021 | 238,43 | 245,55 | 238,05 | 244,25 | 1,95% | 62,00 |
| 12.10.2021 | 238,48 | 241,45 | 237,18 | 239,58 | -0,03% | 5,00 |
| 11.10.2021 | 240,60 | 242,25 | 238,93 | 239,65 | -0,65% | 32,00 |
| 08.10.2021 | 244,68 | 246,13 | 240,95 | 241,23 | -1,48% | 25,00 |
| 07.10.2021 | 241,65 | 247,02 | 241,63 | 244,85 | 1,98% | 192,00 |
| 06.10.2021 | 236,85 | 241,25 | 235,18 | 240,10 | 0,88% | 12,00 |
| 05.10.2021 | 235,85 | 240,38 | 235,27 | 238,00 | 1,38% | 30,00 |
| 04.10.2021 | 243,80 | 244,18 | 233,25 | 234,75 | -4,23% | 95,00 |
| 01.10.2021 | 245,33 | 247,05 | 241,38 | 245,13 | -0,52% | 31,00 |
| 30.09.2021 | 250,35 | 252,48 | 246,35 | 246,40 | -0,79% | - |
| 29.09.2021 | 247,45 | 251,48 | 247,13 | 248,35 | 0,66% | - |
| 28.09.2021 | 251,23 | 251,23 | 242,70 | 246,73 | -1,84% | 57,00 |
| 27.09.2021 | 252,77 | 253,08 | 247,50 | 251,35 | -0,06% | 162,00 |
| 24.09.2021 | 248,58 | 251,90 | 247,05 | 251,50 | 1,11% | 30,00 |
| 23.09.2021 | 245,30 | 249,70 | 244,25 | 248,75 | 1,68% | 45,00 |
| 22.09.2021 | 242,38 | 246,05 | 241,93 | 244,65 | 1,22% | 74,00 |
| 21.09.2021 | 242,68 | 244,33 | 240,68 | 241,70 | -0,01% | 70,00 |
| 20.09.2021 | 245,73 | 245,77 | 238,58 | 241,73 | -1,65% | 48,00 |
| 17.09.2021 | 247,13 | 248,50 | 244,70 | 245,77 | -0,46% | 77,00 |
| 16.09.2021 | 242,93 | 247,55 | 242,63 | 246,90 | 1,75% | 205,00 |
| 15.09.2021 | 237,05 | 243,00 | 235,73 | 242,65 | 2,59% | 63,00 |
| 14.09.2021 | 238,25 | 238,90 | 236,05 | 236,52 | -0,58% | 12,00 |
| 13.09.2021 | 241,23 | 242,93 | 235,85 | 237,90 | -1,24% | 47,00 |
| 10.09.2021 | 243,60 | 245,65 | 240,75 | 240,88 | -0,92% | 221,00 |
| 09.09.2021 | 244,05 | 247,58 | 241,52 | 243,10 | -0,71% | 110,00 |
| 08.09.2021 | 242,88 | 245,13 | 241,25 | 244,85 | 0,88% | 141,00 |
| 07.09.2021 | 248,30 | 248,73 | 240,05 | 242,73 | -1,93% | 188,00 |
| 06.09.2021 | 244,40 | 249,83 | 244,38 | 247,50 | 1,94% | 629,00 |
| 03.09.2021 | 242,23 | 246,93 | 239,35 | 242,80 | 0,40% | 290,00 |
| 02.09.2021 | 256,95 | 259,67 | 240,48 | 241,83 | -5,19% | 133,00 |
| 01.09.2021 | 263,48 | 266,25 | 254,15 | 255,05 | -2,81% | 130,00 |
| 31.08.2021 | 266,10 | 266,52 | 261,88 | 262,42 | -1,08% | 102,00 |
| 30.08.2021 | 0,00 | 270,63 | 0,00 | 265,30 | -0,72% | 605,00 |
| 27.08.2021 | 266,38 | 269,90 | 264,10 | 267,23 | 1,34% | 85,00 |
| 26.08.2021 | 269,17 | 274,95 | 262,13 | 263,70 | -9,27% | 267,00 |
| 25.08.2021 | 290,52 | 292,88 | 288,52 | 290,65 | 0,22% | 92,00 |
| 24.08.2021 | 287,38 | 292,92 | 287,10 | 290,02 | 1,20% | 447,00 |
| 23.08.2021 | 287,05 | 289,08 | 284,63 | 286,58 | 0,19% | 505,00 |
| 20.08.2021 | 282,38 | 287,13 | 281,17 | 286,02 | 1,19% | 10,00 |
| 19.08.2021 | 276,35 | 284,33 | 273,45 | 282,65 | 2,29% | - |
| 18.08.2021 | 277,35 | 278,23 | 275,15 | 276,33 | -0,21% | 2,00 |
| 17.08.2021 | 279,85 | 280,38 | 275,50 | 276,90 | -1,14% | 25,00 |
| 16.08.2021 | 282,88 | 282,92 | 277,33 | 280,10 | -0,58% | 20,00 |
| 13.08.2021 | 282,63 | 283,77 | 280,02 | 281,73 | -0,31% | 20,00 |
| 12.08.2021 | 279,30 | 282,98 | 277,73 | 282,60 | 0,96% | 23,00 |
| 11.08.2021 | 282,60 | 284,08 | 277,30 | 279,90 | -0,89% | - |
| 10.08.2021 | 283,38 | 286,45 | 280,80 | 282,40 | -0,34% | 91,00 |
| 09.08.2021 | 282,08 | 284,00 | 281,13 | 283,38 | 0,14% | 5,00 |
| 06.08.2021 | 278,15 | 283,98 | 276,90 | 282,98 | 1,84% | 30,00 |
| 05.08.2021 | 278,35 | 280,02 | 275,85 | 277,88 | -0,06% | 40,00 |
| 04.08.2021 | 276,30 | 279,67 | 274,33 | 278,05 | 0,75% | - |
| 03.08.2021 | 271,77 | 276,50 | 270,35 | 275,98 | 1,71% | - |
| 02.08.2021 | 271,92 | 274,63 | 268,77 | 271,33 | 0,30% | - |
| 30.07.2021 | 267,20 | 271,23 | 265,95 | 270,52 | 0,34% | 45,00 |
| 29.07.2021 | 263,73 | 271,45 | 263,02 | 269,60 | 2,05% | 135,00 |
| 28.07.2021 | 260,60 | 266,02 | 259,63 | 264,17 | 1,35% | - |
| 27.07.2021 | 265,40 | 266,38 | 257,13 | 260,65 | -1,85% | 30,00 |
| 26.07.2021 | 265,60 | 266,95 | 262,27 | 265,58 | 0,02% | 29,00 |
| 23.07.2021 | 263,00 | 267,65 | 262,70 | 265,52 | 1,29% | 74,00 |
| 22.07.2021 | 256,13 | 262,48 | 254,13 | 262,15 | 2,60% | 136,00 |
| 21.07.2021 | 251,30 | 255,93 | 250,10 | 255,50 | 1,62% | 1,00 |
| 20.07.2021 | 244,88 | 253,43 | 243,30 | 251,43 | 3,29% | 145,00 |
| 19.07.2021 | 247,98 | 248,88 | 241,15 | 243,43 | -2,10% | 3,00 |
| 16.07.2021 | 249,27 | 252,05 | 248,35 | 248,65 | -0,36% | 145,00 |
| 15.07.2021 | 251,13 | 251,98 | 247,30 | 249,55 | -0,54% | 336,00 |
| 14.07.2021 | 251,25 | 254,38 | 250,40 | 250,90 | -0,27% | 140,00 |
| 13.07.2021 | 245,88 | 252,23 | 245,52 | 251,58 | 2,25% | 189,00 |