Börse:
250,200€
0,21%
Echtzeit-Aktienkurs Autodesk
Bid:
249,550€
Ask:
250,850€
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 249,60 | 251,63 | 247,58 | 250,45 | 0,33% | 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 |
| 16.03.2021 | 230,68 | 233,20 | 228,68 | 231,00 | 0,74% | 10,00 |
| 15.03.2021 | 224,25 | 229,45 | 223,43 | 229,30 | 2,23% | 22,00 |
| 12.03.2021 | 228,40 | 228,48 | 221,50 | 224,30 | -1,89% | 38,00 |
| 11.03.2021 | 223,48 | 230,27 | 223,25 | 228,63 | 3,43% | 107,00 |
| 10.03.2021 | 221,68 | 227,70 | 220,02 | 221,05 | -0,30% | 33,00 |
| 09.03.2021 | 214,95 | 224,10 | 214,63 | 221,73 | 3,68% | 47,00 |
| 08.03.2021 | 222,30 | 225,68 | 213,08 | 213,85 | -4,78% | 22,00 |
| 05.03.2021 | 221,35 | 225,88 | 214,20 | 224,58 | 1,16% | 123,00 |
| 04.03.2021 | 223,10 | 226,85 | 219,68 | 222,00 | -0,50% | 40,00 |
| 03.03.2021 | 231,60 | 232,33 | 220,95 | 223,13 | -2,95% | 18,00 |
| 02.03.2021 | 235,77 | 237,93 | 229,38 | 229,90 | -2,46% | 64,00 |
| 01.03.2021 | 231,75 | 236,18 | 231,20 | 235,70 | 3,11% | 210,00 |
| 26.02.2021 | 230,52 | 238,48 | 224,75 | 228,60 | -2,36% | 96,00 |
| 25.02.2021 | 246,45 | 247,18 | 231,95 | 234,13 | -4,66% | 195,00 |
| 24.02.2021 | 236,52 | 245,80 | 231,80 | 245,58 | 2,69% | 68,00 |
| 23.02.2021 | 246,13 | 246,30 | 234,20 | 239,15 | -2,53% | 221,00 |
| 22.02.2021 | 251,15 | 251,23 | 244,75 | 245,35 | -2,69% | 20,00 |
| 19.02.2021 | 248,50 | 255,55 | 247,58 | 252,13 | 1,39% | 16,00 |
| 18.02.2021 | 249,88 | 250,02 | 242,70 | 248,68 | -1,03% | 102,00 |
| 17.02.2021 | 255,23 | 255,98 | 246,43 | 251,27 | -1,23% | 20,00 |
| 16.02.2021 | 253,50 | 261,05 | 252,25 | 254,40 | 0,63% | - |
| 15.02.2021 | 252,02 | 253,65 | 251,33 | 252,80 | 0,35% | 10,00 |
| 12.02.2021 | 247,45 | 252,08 | 244,15 | 251,93 | 1,86% | 10,00 |
| 11.02.2021 | 248,88 | 251,58 | 246,02 | 247,33 | -0,47% | 165,00 |
| 10.02.2021 | 252,10 | 253,95 | 247,15 | 248,50 | -1,08% | 456,00 |
| 09.02.2021 | 250,50 | 253,18 | 249,40 | 251,23 | 0,10% | 50,00 |
| 08.02.2021 | 255,52 | 257,30 | 250,65 | 250,98 | -1,12% | 12,00 |
| 05.02.2021 | 252,15 | 255,73 | 250,63 | 253,83 | 1,21% | 3,00 |
| 04.02.2021 | 244,30 | 250,85 | 243,58 | 250,80 | 2,92% | 107,00 |
| 03.02.2021 | 246,65 | 247,63 | 243,30 | 243,68 | -0,41% | 36,00 |
| 02.02.2021 | 238,60 | 246,93 | 236,85 | 244,68 | 2,96% | 66,00 |
| 01.02.2021 | 229,63 | 238,50 | 229,20 | 237,65 | 3,57% | 88,00 |
| 29.01.2021 | 232,60 | 234,05 | 226,50 | 229,45 | -2,34% | 178,00 |
| 28.01.2021 | 224,02 | 238,63 | 220,90 | 234,95 | 4,14% | 344,00 |
| 27.01.2021 | 241,13 | 241,88 | 225,33 | 225,60 | -6,02% | 10,00 |
| 26.01.2021 | 240,55 | 243,13 | 238,75 | 240,05 | -0,63% | 118,00 |
| 25.01.2021 | 247,50 | 249,43 | 238,48 | 241,58 | -1,88% | 22,00 |
| 22.01.2021 | 249,33 | 251,80 | 243,58 | 246,20 | -2,19% | 561,00 |
| 21.01.2021 | 255,55 | 256,10 | 251,38 | 251,70 | -1,17% | 132,00 |
| 20.01.2021 | 257,10 | 260,48 | 254,35 | 254,68 | -0,68% | 220,00 |
| 19.01.2021 | 257,63 | 259,77 | 255,85 | 256,42 | 0,07% | 43,00 |
| 18.01.2021 | 254,93 | 256,27 | 254,68 | 256,25 | 0,22% | 73,00 |
| 15.01.2021 | 255,50 | 261,13 | 255,13 | 255,68 | 0,12% | 125,00 |
| 14.01.2021 | 258,58 | 260,85 | 255,15 | 255,38 | -1,25% | 94,00 |
| 13.01.2021 | 262,80 | 263,90 | 257,58 | 258,60 | -1,50% | 70,00 |
| 12.01.2021 | 261,88 | 263,95 | 260,60 | 262,52 | 0,35% | 24,00 |
| 11.01.2021 | 261,92 | 264,02 | 258,48 | 261,60 | -0,01% | 33,00 |
| 08.01.2021 | 258,02 | 261,83 | 256,80 | 261,63 | 1,70% | 146,00 |
| 07.01.2021 | 248,13 | 257,90 | 247,08 | 257,25 | 4,54% | 74,00 |
| 06.01.2021 | 242,50 | 251,75 | 239,58 | 246,08 | 0,25% | 545,00 |
| 05.01.2021 | 242,20 | 246,10 | 241,08 | 245,45 | 1,26% | 496,00 |
| 04.01.2021 | 249,68 | 250,95 | 239,30 | 242,40 | -0,47% | 124,00 |
| 30.12.2020 | 243,60 | 244,30 | 243,48 | 243,55 | 0,05% | - |
| 29.12.2020 | 245,85 | 247,80 | 241,83 | 243,43 | -0,88% | 54,00 |
| 28.12.2020 | 247,48 | 249,63 | 243,80 | 245,58 | -0,49% | 331,00 |
| 23.12.2020 | 249,40 | 251,65 | 245,83 | 246,77 | -1,33% | 98,00 |
| 22.12.2020 | 244,95 | 250,35 | 244,83 | 250,10 | 1,73% | 6,00 |
| 21.12.2020 | 252,68 | 252,68 | 243,10 | 245,85 | -0,97% | 98,00 |
| 18.12.2020 | 242,33 | 248,93 | 242,18 | 248,25 | 2,37% | 81,00 |
| 17.12.2020 | 239,55 | 242,83 | 238,35 | 242,50 | 1,09% | 200,00 |
| 16.12.2020 | 236,65 | 240,73 | 236,18 | 239,88 | 1,44% | 45,00 |
| 15.12.2020 | 237,58 | 239,75 | 236,15 | 236,48 | -0,55% | 28,00 |
| 14.12.2020 | 231,02 | 241,65 | 230,63 | 237,77 | 3,11% | 116,00 |
| 11.12.2020 | 230,83 | 231,93 | 227,38 | 230,60 | -0,39% | 9,00 |
| 10.12.2020 | 230,77 | 232,43 | 226,60 | 231,50 | 0,03% | 27,00 |
| 09.12.2020 | 234,68 | 239,58 | 230,45 | 231,43 | -1,56% | 287,00 |
| 08.12.2020 | 231,23 | 236,30 | 230,25 | 235,10 | 1,38% | 170,00 |
| 07.12.2020 | 228,98 | 232,58 | 228,60 | 231,90 | 1,10% | 21,00 |
| 04.12.2020 | 228,75 | 232,08 | 228,08 | 229,38 | 0,68% | 7,00 |
| 03.12.2020 | 228,98 | 229,95 | 226,95 | 227,83 | -0,50% | - |
| 02.12.2020 | 231,18 | 231,77 | 226,35 | 228,98 | -0,97% | 147,00 |
| 01.12.2020 | 236,35 | 237,68 | 228,50 | 231,23 | -1,86% | 124,00 |
| 30.11.2020 | 226,88 | 235,70 | 226,75 | 235,60 | 3,10% | 143,00 |
| 27.11.2020 | 228,25 | 231,33 | 226,70 | 228,52 | 0,19% | 3,00 |
| 26.11.2020 | 228,13 | 229,25 | 227,55 | 228,10 | 0,16% | - |
| 25.11.2020 | 218,10 | 237,25 | 217,65 | 227,73 | 4,53% | 166,00 |
| 24.11.2020 | 218,25 | 219,83 | 216,55 | 217,85 | 0,07% | 195,00 |
| 23.11.2020 | 215,45 | 217,85 | 213,00 | 217,70 | 1,09% | 256,00 |
| 20.11.2020 | 215,85 | 219,68 | 214,18 | 215,35 | -0,47% | 137,00 |