Börse:
248,725€
1,05%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
248,700€
Ask:
248,750€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 247,73 | 249,43 | 247,63 | 248,68 | 1,03% | 269,00 |
| 22.01.2021 | 249,33 | 251,77 | 243,58 | 246,15 | -2,21% | 444,00 |
| 21.01.2021 | 255,80 | 256,27 | 251,38 | 251,73 | -1,18% | 477,00 |
| 20.01.2021 | 257,30 | 260,48 | 254,35 | 254,73 | -0,63% | 490,00 |
| 19.01.2021 | 257,88 | 259,77 | 256,00 | 256,35 | 0,05% | 651,00 |
| 18.01.2021 | 254,93 | 256,23 | 254,68 | 256,23 | 0,25% | 253,00 |
| 15.01.2021 | 255,73 | 261,10 | 255,10 | 255,58 | 0,13% | 547,00 |
| 14.01.2021 | 258,33 | 260,80 | 255,15 | 255,25 | -1,24% | 474,00 |
| 13.01.2021 | 262,88 | 263,80 | 257,55 | 258,45 | -1,56% | 306,00 |
| 12.01.2021 | 261,92 | 264,00 | 260,58 | 262,55 | 0,43% | 526,00 |
| 11.01.2021 | 261,98 | 264,02 | 258,45 | 261,42 | -0,05% | 960,00 |
| 08.01.2021 | 258,05 | 261,80 | 256,80 | 261,55 | 1,67% | 1.072,00 |
| 07.01.2021 | 248,27 | 257,90 | 246,98 | 257,25 | 4,55% | 272,00 |
| 06.01.2021 | 241,90 | 251,75 | 239,58 | 246,05 | 0,32% | 524,00 |
| 05.01.2021 | 242,33 | 246,10 | 240,93 | 245,27 | 1,24% | 1.041,00 |
| 04.01.2021 | 249,65 | 250,48 | 239,30 | 242,27 | -0,51% | 3.400,00 |
| 30.12.2020 | 243,58 | 244,23 | 243,48 | 243,52 | 0,04% | 121,00 |
| 29.12.2020 | 245,80 | 247,75 | 241,80 | 243,43 | -0,88% | 1.066,00 |
| 28.12.2020 | 247,18 | 249,65 | 243,77 | 245,58 | -0,42% | 649,00 |
| 23.12.2020 | 249,48 | 251,40 | 245,85 | 246,60 | -1,38% | 484,00 |
| 22.12.2020 | 244,83 | 250,33 | 244,83 | 250,05 | 1,65% | 759,00 |
| 21.12.2020 | 252,65 | 252,77 | 243,08 | 246,00 | -0,99% | 831,00 |
| 18.12.2020 | 242,38 | 248,93 | 242,13 | 248,45 | 2,56% | 459,00 |
| 17.12.2020 | 239,52 | 242,80 | 238,35 | 242,25 | 0,98% | 1.067,00 |
| 16.12.2020 | 236,83 | 240,52 | 236,18 | 239,90 | 1,44% | 289,00 |
| 15.12.2020 | 237,43 | 239,85 | 236,10 | 236,50 | -0,53% | 847,00 |
| 14.12.2020 | 230,95 | 241,63 | 230,48 | 237,75 | 3,02% | 642,00 |
| 11.12.2020 | 230,70 | 232,10 | 227,38 | 230,77 | -0,41% | 244,00 |
| 10.12.2020 | 230,60 | 232,43 | 226,58 | 231,73 | 0,00% | 507,00 |
| 09.12.2020 | 234,52 | 239,35 | 230,43 | 231,73 | -1,50% | 967,00 |
| 08.12.2020 | 231,33 | 236,33 | 230,13 | 235,25 | 1,47% | 434,00 |
| 07.12.2020 | 229,20 | 232,58 | 228,30 | 231,85 | 1,08% | 279,00 |
| 04.12.2020 | 228,80 | 232,08 | 228,08 | 229,38 | 0,55% | 63,00 |
| 03.12.2020 | 229,15 | 229,90 | 226,93 | 228,13 | -0,37% | 544,00 |
| 02.12.2020 | 231,23 | 231,77 | 226,35 | 228,98 | -0,99% | 695,00 |
| 01.12.2020 | 236,15 | 237,75 | 228,48 | 231,27 | -1,26% | 511,00 |
| 30.11.2020 | 227,35 | 235,70 | 227,00 | 234,23 | 2,49% | 650,00 |
| 27.11.2020 | 228,52 | 231,33 | 226,68 | 228,52 | 0,19% | 283,00 |
| 26.11.2020 | 228,15 | 229,45 | 227,60 | 228,10 | 0,18% | 201,00 |
| 25.11.2020 | 218,25 | 237,25 | 217,65 | 227,70 | 4,57% | 664,00 |
| 24.11.2020 | 218,10 | 219,80 | 216,55 | 217,75 | 0,18% | 707,00 |
| 23.11.2020 | 215,55 | 217,85 | 212,98 | 217,35 | 0,92% | 504,00 |
| 20.11.2020 | 216,15 | 219,68 | 214,18 | 215,38 | -0,42% | 125,00 |
| 19.11.2020 | 212,93 | 219,25 | 211,60 | 216,27 | 1,63% | 419,00 |
| 18.11.2020 | 212,00 | 215,08 | 211,08 | 212,80 | -0,15% | 272,00 |
| 17.11.2020 | 210,38 | 213,75 | 208,50 | 213,13 | 1,79% | 521,00 |
| 16.11.2020 | 213,75 | 214,15 | 208,43 | 209,38 | -1,31% | 952,00 |
| 13.11.2020 | 218,43 | 218,63 | 210,27 | 212,15 | 2,01% | 345,00 |
| 12.11.2020 | 209,30 | 214,33 | 207,30 | 207,98 | -0,73% | 416,00 |
| 11.11.2020 | 209,90 | 218,85 | 207,50 | 209,50 | -0,08% | 1.060,00 |
| 10.11.2020 | 221,58 | 222,95 | 208,30 | 209,68 | -6,10% | 624,00 |
| 09.11.2020 | 223,13 | 233,20 | 216,13 | 223,30 | 2,27% | 2.135,00 |
| 06.11.2020 | 214,43 | 220,15 | 212,40 | 218,35 | 0,87% | 349,00 |
| 05.11.2020 | 212,55 | 220,00 | 212,18 | 216,48 | 3,08% | 700,00 |
| 04.11.2020 | 215,02 | 220,75 | 206,15 | 210,00 | -1,21% | 334,00 |
| 03.11.2020 | 206,88 | 213,98 | 206,52 | 212,58 | 2,87% | 487,00 |
| 02.11.2020 | 201,75 | 208,50 | 200,65 | 206,65 | 1,69% | 506,00 |
| 30.10.2020 | 202,00 | 206,83 | 200,33 | 203,23 | -1,59% | 74,00 |
| 29.10.2020 | 203,95 | 210,48 | 202,55 | 206,50 | 2,04% | 339,00 |
| 28.10.2020 | 212,40 | 212,50 | 201,43 | 202,38 | -4,65% | 667,00 |
| 27.10.2020 | 211,45 | 214,55 | 210,75 | 212,25 | 0,59% | 409,00 |
| 26.10.2020 | 213,52 | 215,40 | 208,58 | 211,00 | -1,59% | 602,00 |
| 23.10.2020 | 214,05 | 215,00 | 211,27 | 214,40 | 0,11% | 126,00 |
| 22.10.2020 | 213,00 | 216,13 | 209,13 | 214,18 | -0,07% | 1.114,00 |
| 21.10.2020 | 217,93 | 218,90 | 213,20 | 214,33 | -1,75% | 488,00 |
| 20.10.2020 | 222,50 | 222,70 | 217,63 | 218,15 | -1,12% | 450,00 |
| 19.10.2020 | 223,35 | 227,65 | 219,80 | 220,63 | -0,56% | 1.536,00 |
| 16.10.2020 | 216,20 | 223,18 | 215,08 | 221,88 | 3,04% | 3.662,00 |
| 15.10.2020 | 208,63 | 217,00 | 206,00 | 215,33 | 2,47% | 579,00 |
| 14.10.2020 | 208,80 | 213,00 | 207,80 | 210,13 | 1,22% | 400,00 |
| 13.10.2020 | 205,75 | 211,00 | 204,35 | 207,60 | 1,32% | 438,00 |
| 12.10.2020 | 202,10 | 208,45 | 200,70 | 204,90 | 2,02% | 1.732,00 |
| 09.10.2020 | 199,81 | 201,43 | 197,50 | 200,85 | 0,83% | 811,00 |
| 08.10.2020 | 198,44 | 202,73 | 197,61 | 199,20 | 0,59% | 336,00 |
| 07.10.2020 | 194,96 | 198,97 | 194,50 | 198,04 | 1,92% | 188,00 |
| 06.10.2020 | 193,57 | 196,35 | 192,54 | 194,30 | 0,06% | 320,00 |
| 05.10.2020 | 193,80 | 195,22 | 191,02 | 194,19 | 0,70% | 253,00 |
| 02.10.2020 | 197,05 | 197,35 | 191,04 | 192,84 | -3,18% | 505,00 |
| 01.10.2020 | 197,84 | 203,27 | 197,82 | 199,18 | 0,90% | 120,00 |
| 30.09.2020 | 196,53 | 201,88 | 195,48 | 197,40 | -0,49% | 71,00 |
| 29.09.2020 | 200,27 | 200,29 | 103,02 | 198,38 | -0,26% | 115,00 |
| 28.09.2020 | 197,10 | 200,83 | 196,52 | 198,89 | 1,52% | 1.168,00 |
| 25.09.2020 | 190,10 | 196,80 | 188,68 | 195,91 | 3,43% | 55,00 |
| 24.09.2020 | 189,61 | 192,25 | 185,41 | 189,42 | -0,45% | 880,00 |
| 23.09.2020 | 196,08 | 197,48 | 189,60 | 190,28 | -2,98% | 271,00 |
| 22.09.2020 | 193,08 | 196,48 | 192,27 | 196,12 | 1,41% | - |
| 21.09.2020 | 188,86 | 1.123,37 | 185,81 | 193,39 | 1,82% | 434,00 |
| 18.09.2020 | 192,42 | 193,83 | 185,57 | 189,94 | -0,59% | 366,00 |
| 17.09.2020 | 194,08 | 194,66 | 186,47 | 191,06 | -2,26% | 533,00 |
| 16.09.2020 | 199,72 | 200,70 | 195,42 | 195,48 | -1,67% | 75,00 |
| 15.09.2020 | 194,57 | 202,55 | 194,24 | 198,79 | 2,54% | 225,00 |
| 14.09.2020 | 194,70 | 196,06 | 192,43 | 193,87 | 0,93% | 147,00 |
| 11.09.2020 | 195,34 | 196,40 | 188,75 | 192,08 | -0,62% | 440,00 |
| 10.09.2020 | 197,78 | 200,80 | 192,25 | 193,27 | -1,94% | 468,00 |
| 09.09.2020 | 192,17 | 198,99 | 190,24 | 197,10 | 3,51% | 709,00 |
| 08.09.2020 | 199,24 | 199,44 | 190,24 | 190,42 | -3,83% | 1.564,00 |
| 07.09.2020 | 196,00 | 198,00 | 196,00 | 198,00 | -0,35% | 215,00 |
| 04.09.2020 | 204,50 | 205,05 | 194,26 | 198,70 | -3,00% | 710,00 |
| 03.09.2020 | 221,05 | 221,50 | 203,05 | 204,85 | -7,20% | 939,00 |
| 02.09.2020 | 214,00 | 220,75 | 214,00 | 220,75 | 3,86% | 978,00 |