201,375€
-6,38%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 209,15 | 209,15 | 195,06 | 201,33 | -6,40% | 1.790,00 |
| 16.04.2024 | 216,05 | 216,83 | 213,85 | 215,10 | -0,45% | 182,00 |
| 15.04.2024 | 223,95 | 225,33 | 215,25 | 216,08 | -2,91% | 532,00 |
| 12.04.2024 | 224,98 | 225,93 | 220,02 | 222,55 | -0,90% | 149,00 |
| 11.04.2024 | 222,00 | 226,05 | 221,38 | 224,58 | 0,92% | 216,00 |
| 10.04.2024 | 228,55 | 229,40 | 221,68 | 222,52 | -2,48% | 185,00 |
| 09.04.2024 | 226,65 | 228,45 | 225,33 | 228,18 | 0,74% | 117,00 |
| 08.04.2024 | 225,80 | 227,70 | 225,38 | 226,50 | 0,29% | 58,00 |
| 05.04.2024 | 226,55 | 229,13 | 225,50 | 225,85 | 0,00% | 289,00 |
| 04.04.2024 | 227,98 | 232,52 | 225,00 | 225,85 | -0,65% | 365,00 |
| 03.04.2024 | 230,10 | 231,65 | 226,65 | 227,33 | -1,57% | 272,00 |
| 02.04.2024 | 232,88 | 234,90 | 229,77 | 230,95 | -4,08% | 578,00 |
| 28.03.2024 | 241,40 | 243,13 | 240,77 | 240,77 | -0,31% | 376,00 |
| 27.03.2024 | 241,85 | 243,75 | 238,68 | 241,52 | -0,20% | 50,00 |
| 26.03.2024 | 242,85 | 244,30 | 241,43 | 242,00 | -0,15% | 223,00 |
| 25.03.2024 | 242,85 | 243,45 | 238,38 | 242,38 | -0,45% | 984,00 |
| 22.03.2024 | 245,43 | 246,63 | 243,43 | 243,48 | -0,60% | 203,00 |
| 21.03.2024 | 241,15 | 247,60 | 241,15 | 244,95 | 1,92% | 896,00 |
| 20.03.2024 | 235,58 | 240,88 | 235,15 | 240,33 | 1,89% | 259,00 |
| 19.03.2024 | 235,02 | 236,75 | 231,88 | 235,88 | 0,16% | 273,00 |
| 18.03.2024 | 232,55 | 238,40 | 230,98 | 235,50 | 0,96% | 2.207,00 |
| 15.03.2024 | 237,00 | 238,05 | 232,55 | 233,25 | -1,76% | 391,00 |
| 14.03.2024 | 237,27 | 238,35 | 233,23 | 237,43 | 0,36% | 52,00 |
| 13.03.2024 | 240,45 | 241,45 | 236,18 | 236,58 | -1,62% | 152,00 |
| 12.03.2024 | 237,15 | 241,95 | 236,15 | 240,48 | 1,73% | 183,00 |
| 11.03.2024 | 230,05 | 237,10 | 228,65 | 236,38 | 2,59% | 314,00 |
| 08.03.2024 | 231,58 | 233,73 | 230,23 | 230,40 | -0,66% | 574,00 |
| 07.03.2024 | 229,30 | 234,18 | 228,60 | 231,93 | 0,67% | 347,00 |
| 06.03.2024 | 228,35 | 231,15 | 227,80 | 230,38 | 1,11% | 382,00 |
| 05.03.2024 | 239,13 | 239,52 | 226,93 | 227,85 | -5,12% | 673,00 |
| 04.03.2024 | 244,20 | 244,70 | 239,00 | 240,15 | -1,66% | 712,00 |
| 01.03.2024 | 257,00 | 261,20 | 238,80 | 244,20 | 2,17% | 1.761,00 |
| 29.02.2024 | 235,33 | 239,65 | 233,90 | 239,02 | 1,49% | 688,00 |
| 28.02.2024 | 236,98 | 238,88 | 235,05 | 235,52 | -0,57% | 229,00 |
| 27.02.2024 | 236,70 | 239,13 | 235,80 | 236,88 | -0,13% | 335,00 |
| 26.02.2024 | 236,93 | 238,88 | 236,20 | 237,18 | -0,38% | 331,00 |
| 23.02.2024 | 237,35 | 240,30 | 236,50 | 238,08 | 0,27% | 341,00 |
| 22.02.2024 | 236,95 | 240,65 | 236,00 | 237,43 | 1,69% | 457,00 |
| 21.02.2024 | 235,05 | 235,77 | 230,55 | 233,48 | -1,04% | 217,00 |
| 20.02.2024 | 239,75 | 239,75 | 232,15 | 235,93 | -1,69% | 408,00 |
| 19.02.2024 | 239,50 | 241,05 | 239,00 | 239,98 | 0,19% | 151,00 |
| 16.02.2024 | 243,33 | 244,13 | 238,73 | 239,52 | -1,20% | 374,00 |
| 15.02.2024 | 245,60 | 246,02 | 241,35 | 242,43 | -0,73% | 478,00 |
| 14.02.2024 | 239,88 | 245,20 | 239,65 | 244,20 | 1,91% | 337,00 |
| 13.02.2024 | 243,13 | 243,20 | 235,50 | 239,63 | -1,43% | 1.399,00 |
| 12.02.2024 | 247,38 | 248,40 | 242,65 | 243,10 | -1,61% | 450,00 |
| 09.02.2024 | 242,10 | 249,95 | 242,10 | 247,08 | 1,86% | 668,00 |
| 08.02.2024 | 239,85 | 244,30 | 239,05 | 242,58 | 1,12% | 878,00 |
| 07.02.2024 | 235,88 | 242,30 | 235,00 | 239,90 | 1,57% | 368,00 |
| 06.02.2024 | 236,20 | 237,23 | 235,13 | 236,20 | 0,23% | 500,00 |
| 05.02.2024 | 237,27 | 239,10 | 234,35 | 235,65 | -0,86% | 521,00 |
| 02.02.2024 | 235,83 | 240,27 | 234,80 | 237,70 | 1,38% | 462,00 |
| 01.02.2024 | 235,50 | 235,68 | 231,80 | 234,48 | -0,20% | 2.692,00 |
| 31.01.2024 | 235,02 | 236,90 | 231,98 | 234,95 | -0,67% | 771,00 |
| 30.01.2024 | 237,58 | 238,18 | 235,08 | 236,52 | -0,37% | 327,00 |
| 29.01.2024 | 233,60 | 237,70 | 233,05 | 237,40 | 1,86% | 280,00 |
| 26.01.2024 | 230,70 | 233,98 | 230,05 | 233,08 | 0,38% | 119,00 |
| 25.01.2024 | 232,18 | 235,63 | 231,35 | 232,20 | 0,02% | 258,00 |
| 24.01.2024 | 233,77 | 235,15 | 231,70 | 232,15 | -0,43% | 494,00 |
| 23.01.2024 | 230,08 | 233,45 | 229,50 | 233,15 | 1,16% | 248,00 |
| 22.01.2024 | 228,80 | 232,45 | 228,70 | 230,48 | 0,95% | 273,00 |
| 19.01.2024 | 222,40 | 228,50 | 221,95 | 228,30 | 2,92% | 320,00 |
| 18.01.2024 | 219,08 | 222,90 | 218,93 | 221,83 | 1,21% | 521,00 |
| 17.01.2024 | 220,73 | 221,18 | 217,35 | 219,18 | -1,33% | 277,00 |
| 16.01.2024 | 220,93 | 222,90 | 219,98 | 222,13 | 0,33% | 331,00 |
| 15.01.2024 | 221,58 | 222,25 | 220,70 | 221,40 | -0,12% | 173,00 |
| 12.01.2024 | 219,23 | 221,73 | 218,48 | 221,68 | 1,03% | 207,00 |
| 11.01.2024 | 218,23 | 219,70 | 216,90 | 219,43 | 0,77% | 207,00 |
| 10.01.2024 | 215,20 | 218,02 | 215,00 | 217,75 | 0,93% | 154,00 |
| 09.01.2024 | 214,70 | 216,50 | 212,73 | 215,75 | 0,35% | 119,00 |
| 08.01.2024 | 209,40 | 215,38 | 207,45 | 215,00 | 2,43% | 238,00 |
| 05.01.2024 | 208,55 | 211,35 | 208,45 | 209,90 | 0,38% | 85,00 |
| 04.01.2024 | 208,20 | 209,68 | 206,05 | 209,10 | 0,42% | 736,00 |
| 03.01.2024 | 213,50 | 213,70 | 208,10 | 208,23 | -2,70% | 457,00 |
| 02.01.2024 | 220,75 | 221,15 | 212,05 | 214,00 | -3,25% | 342,00 |
| 29.12.2023 | 221,45 | 222,45 | 220,45 | 221,20 | -0,03% | 106,00 |
| 28.12.2023 | 221,13 | 222,43 | 219,77 | 221,27 | 0,32% | 1.063,00 |
| 27.12.2023 | 222,23 | 222,60 | 220,02 | 220,58 | 0,05% | 89,00 |
| 22.12.2023 | 219,38 | 221,00 | 218,38 | 220,48 | 0,24% | 122,00 |
| 21.12.2023 | 216,70 | 220,85 | 216,20 | 219,95 | 1,53% | 423,00 |
| 20.12.2023 | 217,58 | 220,43 | 215,05 | 216,63 | -0,12% | 233,00 |
| 19.12.2023 | 219,50 | 219,50 | 216,65 | 216,88 | -1,03% | 360,00 |
| 18.12.2023 | 221,75 | 222,75 | 216,45 | 219,13 | -1,48% | 634,00 |
| 15.12.2023 | 219,35 | 222,95 | 218,70 | 222,43 | 1,55% | 715,00 |
| 14.12.2023 | 216,55 | 221,05 | 214,20 | 219,02 | 1,48% | 721,00 |
| 13.12.2023 | 211,55 | 216,02 | 211,05 | 215,83 | 2,21% | 330,00 |
| 12.12.2023 | 210,15 | 212,10 | 207,90 | 211,15 | 0,54% | 565,00 |
| 11.12.2023 | 207,63 | 211,98 | 207,30 | 210,02 | 0,90% | 1.318,00 |
| 08.12.2023 | 207,25 | 209,27 | 205,90 | 208,15 | 0,41% | 343,00 |
| 07.12.2023 | 203,73 | 207,83 | 202,93 | 207,30 | 1,73% | 954,00 |
| 06.12.2023 | 204,98 | 205,60 | 202,40 | 203,77 | -0,17% | 1.290,00 |
| 05.12.2023 | 203,75 | 204,68 | 200,42 | 204,13 | -0,06% | 1.511,00 |
| 04.12.2023 | 206,65 | 207,05 | 201,40 | 204,25 | -1,23% | 2.075,00 |
| 01.12.2023 | 199,97 | 207,05 | 199,19 | 206,80 | 3,01% | 2.097,00 |
| 30.11.2023 | 195,27 | 200,95 | 194,80 | 200,75 | 3,03% | 1.029,00 |
| 29.11.2023 | 188,80 | 198,04 | 188,38 | 194,84 | 3,20% | 1.968,00 |
| 28.11.2023 | 184,75 | 189,04 | 183,16 | 188,80 | 2,33% | 740,00 |
| 27.11.2023 | 185,62 | 186,50 | 183,86 | 184,50 | -0,75% | 266,00 |
| 24.11.2023 | 185,97 | 186,80 | 184,18 | 185,90 | -0,14% | 372,00 |
| 23.11.2023 | 186,18 | 186,86 | 185,64 | 186,16 | -0,03% | 269,00 |