Börse:
277,975€
-0,03%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
277,400€
Ask:
278,550€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2021 | 248,63 | 251,95 | 244,83 | 246,05 | -1,07% | 87,00 |
| 09.07.2021 | 248,33 | 250,00 | 244,85 | 248,70 | 0,18% | - |
| 08.07.2021 | 250,52 | 250,70 | 244,75 | 248,25 | -1,12% | 116,00 |
| 07.07.2021 | 249,98 | 253,18 | 248,95 | 251,05 | 0,54% | 10,00 |
| 06.07.2021 | 250,63 | 254,30 | 249,00 | 249,70 | -0,49% | 210,00 |
| 05.07.2021 | 250,88 | 251,60 | 250,18 | 250,93 | 0,06% | 40,00 |
| 02.07.2021 | 247,40 | 251,33 | 247,38 | 250,77 | 1,23% | 6,00 |
| 01.07.2021 | 246,73 | 248,63 | 245,00 | 247,73 | 0,66% | 32,00 |
| 30.06.2021 | 250,38 | 250,68 | 245,45 | 246,10 | -1,64% | 10,00 |
| 29.06.2021 | 245,80 | 250,45 | 244,05 | 250,20 | 1,79% | 2,00 |
| 28.06.2021 | 242,45 | 247,23 | 242,08 | 245,80 | 1,65% | 350,00 |
| 25.06.2021 | 240,45 | 242,90 | 238,60 | 241,80 | 0,54% | - |
| 24.06.2021 | 239,50 | 242,35 | 239,20 | 240,50 | 1,15% | 36,00 |
| 23.06.2021 | 240,75 | 240,77 | 236,80 | 237,77 | -0,66% | 17,00 |
| 22.06.2021 | 238,20 | 239,88 | 236,77 | 239,35 | 0,73% | 7,00 |
| 21.06.2021 | 233,80 | 237,93 | 231,77 | 237,63 | 1,34% | 30,00 |
| 18.06.2021 | 232,80 | 237,13 | 231,13 | 234,48 | 0,96% | 133,00 |
| 17.06.2021 | 226,95 | 234,08 | 225,48 | 232,25 | 1,88% | - |
| 16.06.2021 | 228,20 | 229,73 | 225,70 | 227,98 | -0,07% | - |
| 15.06.2021 | 231,60 | 232,55 | 227,50 | 228,13 | -1,33% | 149,00 |
| 14.06.2021 | 229,65 | 232,02 | 228,08 | 231,20 | 0,89% | 10,00 |
| 11.06.2021 | 228,00 | 232,30 | 227,58 | 229,15 | 0,34% | - |
| 10.06.2021 | 226,48 | 229,95 | 225,55 | 228,38 | 0,86% | 20,00 |
| 09.06.2021 | 228,90 | 229,75 | 225,77 | 226,43 | -1,07% | 17,00 |
| 08.06.2021 | 230,00 | 232,63 | 228,40 | 228,88 | 0,08% | 30,00 |
| 07.06.2021 | 233,63 | 234,52 | 226,33 | 228,70 | -2,25% | - |
| 04.06.2021 | 226,30 | 234,52 | 226,02 | 233,98 | 3,39% | 6,00 |
| 03.06.2021 | 229,60 | 229,63 | 224,13 | 226,30 | -1,17% | 13,00 |
| 02.06.2021 | 230,02 | 232,75 | 228,00 | 228,98 | -0,48% | 2,00 |
| 01.06.2021 | 236,10 | 237,48 | 228,63 | 230,08 | -2,30% | 7,00 |
| 31.05.2021 | 234,55 | 235,52 | 234,43 | 235,50 | 0,43% | - |
| 28.05.2021 | 238,33 | 239,73 | 232,25 | 234,50 | -0,27% | 49,00 |
| 27.05.2021 | 239,68 | 240,02 | 233,60 | 235,13 | -2,03% | 3,00 |
| 26.05.2021 | 237,10 | 240,73 | 236,10 | 240,00 | 1,51% | 32,00 |
| 25.05.2021 | 235,98 | 238,13 | 234,38 | 236,43 | 0,94% | 50,00 |
| 24.05.2021 | 231,25 | 235,18 | 231,25 | 234,23 | 1,35% | 20,00 |
| 21.05.2021 | 230,15 | 233,52 | 229,30 | 231,10 | 0,53% | 7,00 |
| 20.05.2021 | 224,65 | 231,33 | 223,02 | 229,88 | 2,12% | - |
| 19.05.2021 | 221,90 | 225,27 | 218,55 | 225,10 | 0,93% | 1,00 |
| 18.05.2021 | 227,15 | 227,52 | 223,02 | 223,02 | -1,28% | - |
| 17.05.2021 | 228,43 | 228,93 | 222,58 | 225,93 | -1,17% | - |
| 14.05.2021 | 225,63 | 229,50 | 222,70 | 228,60 | 2,43% | 5,00 |
| 13.05.2021 | 223,38 | 226,30 | 221,25 | 223,18 | -0,04% | 4,00 |
| 12.05.2021 | 227,08 | 228,48 | 221,58 | 223,27 | -2,27% | - |
| 11.05.2021 | 225,65 | 230,77 | 219,00 | 228,45 | 0,44% | 27,00 |
| 10.05.2021 | 235,40 | 235,52 | 227,13 | 227,45 | -3,14% | - |
| 07.05.2021 | 236,33 | 240,93 | 233,43 | 234,83 | -0,35% | 37,00 |
| 06.05.2021 | 234,33 | 236,05 | 230,73 | 235,65 | 0,55% | - |
| 05.05.2021 | 233,15 | 235,05 | 231,38 | 234,35 | 0,76% | 858,00 |
| 04.05.2021 | 238,27 | 239,00 | 228,38 | 232,58 | -2,45% | 3,00 |
| 03.05.2021 | 242,77 | 243,55 | 237,25 | 238,43 | -1,84% | 10,00 |
| 30.04.2021 | 243,08 | 244,73 | 241,68 | 242,90 | -0,52% | - |
| 29.04.2021 | 248,45 | 249,45 | 242,85 | 244,18 | -1,00% | 150,00 |
| 28.04.2021 | 246,95 | 247,70 | 245,38 | 246,65 | 0,07% | 26,00 |
| 27.04.2021 | 248,43 | 248,48 | 243,65 | 246,48 | -0,41% | - |
| 26.04.2021 | 243,65 | 249,10 | 243,55 | 247,50 | 1,46% | 160,00 |
| 23.04.2021 | 239,73 | 245,43 | 238,65 | 243,95 | 1,76% | 26,00 |
| 22.04.2021 | 239,98 | 243,33 | 237,73 | 239,73 | -0,10% | - |
| 21.04.2021 | 236,98 | 240,85 | 236,88 | 239,98 | 0,82% | - |
| 20.04.2021 | 240,93 | 241,93 | 235,00 | 238,02 | -1,29% | 55,00 |
| 19.04.2021 | 251,00 | 251,77 | 239,95 | 241,13 | -3,75% | 162,00 |
| 16.04.2021 | 249,60 | 251,63 | 247,58 | 250,52 | 0,36% | 8,00 |
| 15.04.2021 | 246,25 | 253,23 | 246,18 | 249,63 | 1,54% | 57,00 |
| 14.04.2021 | 246,95 | 251,83 | 245,25 | 245,85 | -0,45% | 205,00 |
| 13.04.2021 | 247,25 | 249,85 | 245,55 | 246,95 | -0,09% | 70,00 |
| 12.04.2021 | 249,55 | 250,43 | 246,27 | 247,18 | -1,06% | 205,00 |
| 09.04.2021 | 246,48 | 250,15 | 244,35 | 249,83 | 1,43% | - |
| 08.04.2021 | 243,52 | 250,23 | 242,50 | 246,30 | 2,21% | 20,00 |
| 07.04.2021 | 240,48 | 241,70 | 238,35 | 240,98 | 0,16% | 155,00 |
| 06.04.2021 | 244,10 | 245,27 | 239,80 | 240,60 | -0,20% | 223,00 |
| 01.04.2021 | 237,40 | 243,18 | 235,98 | 241,08 | 1,97% | - |
| 31.03.2021 | 228,75 | 238,20 | 228,27 | 236,43 | 3,23% | 52,00 |
| 30.03.2021 | 229,68 | 231,85 | 225,70 | 229,02 | -0,51% | - |
| 29.03.2021 | 226,33 | 231,90 | 225,70 | 230,20 | 0,93% | 5,00 |
| 26.03.2021 | 223,73 | 228,18 | 220,68 | 228,08 | 2,39% | 18,00 |
| 25.03.2021 | 223,80 | 225,63 | 218,25 | 222,75 | -1,18% | 16,00 |
| 24.03.2021 | 229,73 | 230,80 | 221,35 | 225,40 | -1,90% | - |
| 23.03.2021 | 222,43 | 231,58 | 222,38 | 229,77 | 3,21% | - |
| 22.03.2021 | 221,45 | 225,50 | 219,90 | 222,63 | 2,05% | 222,00 |
| 19.03.2021 | 221,00 | 222,77 | 217,93 | 218,15 | -1,08% | 104,00 |
| 18.03.2021 | 228,40 | 228,40 | 220,15 | 220,52 | -3,02% | 10,00 |
| 17.03.2021 | 230,77 | 231,23 | 222,80 | 227,40 | -1,56% | 34,00 |