Börse:
227,425€
-0,59%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
227,050€
Ask:
227,800€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 228,35 | 228,93 | 227,02 | 227,48 | -0,47% | 67,00 |
| 14.05.2021 | 225,65 | 229,55 | 222,68 | 228,55 | 2,79% | 576,00 |
| 13.05.2021 | 223,40 | 226,33 | 221,23 | 222,35 | -0,39% | 197,00 |
| 12.05.2021 | 227,10 | 228,48 | 221,55 | 223,23 | -2,30% | 128,00 |
| 11.05.2021 | 225,60 | 230,77 | 218,98 | 228,48 | 0,33% | 651,00 |
| 10.05.2021 | 235,35 | 235,55 | 227,23 | 227,73 | -2,99% | 223,00 |
| 07.05.2021 | 236,33 | 240,98 | 233,52 | 234,75 | -0,38% | 114,00 |
| 06.05.2021 | 234,33 | 236,08 | 230,73 | 235,65 | 0,55% | 453,00 |
| 05.05.2021 | 233,18 | 235,05 | 231,40 | 234,35 | 0,74% | 1.030,00 |
| 04.05.2021 | 238,27 | 239,00 | 228,35 | 232,63 | -2,43% | 2.323,00 |
| 03.05.2021 | 242,77 | 243,60 | 237,25 | 238,43 | -1,83% | 558,00 |
| 30.04.2021 | 243,05 | 244,70 | 241,65 | 242,88 | -0,55% | 147,00 |
| 29.04.2021 | 248,48 | 249,45 | 242,83 | 244,23 | -1,00% | 439,00 |
| 28.04.2021 | 246,90 | 247,70 | 245,35 | 246,70 | 0,08% | 64,00 |
| 27.04.2021 | 248,43 | 248,48 | 243,63 | 246,50 | -0,43% | 220,00 |
| 26.04.2021 | 243,68 | 249,13 | 243,52 | 247,58 | 1,44% | 359,00 |
| 23.04.2021 | 239,75 | 245,43 | 238,60 | 244,05 | 1,81% | 153,00 |
| 22.04.2021 | 240,02 | 243,30 | 237,70 | 239,70 | -0,11% | 244,00 |
| 21.04.2021 | 236,95 | 240,85 | 236,83 | 239,98 | 0,82% | 154,00 |
| 20.04.2021 | 240,90 | 241,18 | 234,95 | 238,02 | -1,29% | 642,00 |
| 19.04.2021 | 251,00 | 251,77 | 240,05 | 241,13 | -3,74% | 279,00 |
| 16.04.2021 | 249,58 | 251,63 | 247,58 | 250,50 | 0,35% | 44,00 |
| 15.04.2021 | 246,25 | 253,27 | 246,15 | 249,63 | 1,54% | 427,00 |
| 14.04.2021 | 247,00 | 251,83 | 245,33 | 245,85 | -0,46% | 105,00 |
| 13.04.2021 | 247,27 | 249,88 | 245,52 | 246,98 | -0,10% | 217,00 |
| 12.04.2021 | 249,58 | 250,43 | 246,35 | 247,23 | -1,07% | 208,00 |
| 09.04.2021 | 246,48 | 250,15 | 244,33 | 249,90 | 1,43% | 264,00 |
| 08.04.2021 | 243,55 | 250,23 | 242,73 | 246,38 | 2,23% | 353,00 |
| 07.04.2021 | 240,45 | 241,70 | 238,33 | 241,00 | 0,22% | 175,00 |
| 06.04.2021 | 244,08 | 245,08 | 239,90 | 240,48 | -0,23% | 552,00 |
| 01.04.2021 | 237,38 | 243,18 | 235,95 | 241,02 | 1,95% | 337,00 |
| 31.03.2021 | 228,77 | 238,15 | 228,27 | 236,43 | 3,38% | 2.293,00 |
| 30.03.2021 | 229,65 | 231,83 | 225,70 | 228,70 | -0,26% | 298,00 |
| 29.03.2021 | 227,25 | 231,60 | 227,00 | 229,30 | 2,02% | 544,00 |
| 26.03.2021 | 224,25 | 224,75 | 222,00 | 224,75 | 0,65% | 166,00 |
| 25.03.2021 | 223,65 | 225,50 | 218,90 | 223,30 | -1,06% | 1.271,00 |
| 24.03.2021 | 230,05 | 231,00 | 223,50 | 225,70 | -1,87% | 448,00 |
| 23.03.2021 | 223,25 | 232,95 | 223,25 | 230,00 | 3,09% | 774,00 |
| 22.03.2021 | 221,00 | 224,85 | 220,90 | 223,10 | 0,70% | 1.213,00 |
| 19.03.2021 | 221,95 | 222,30 | 219,30 | 221,55 | 0,61% | 111,00 |
| 18.03.2021 | 226,80 | 227,65 | 220,20 | 220,20 | -3,57% | 2.639,00 |
| 17.03.2021 | 230,80 | 230,80 | 228,35 | 228,35 | -1,02% | 135,00 |
| 16.03.2021 | 230,10 | 233,00 | 229,35 | 230,70 | 0,85% | 416,00 |
| 15.03.2021 | 224,85 | 228,75 | 224,10 | 228,75 | 1,76% | 154,00 |
| 12.03.2021 | 228,90 | 228,90 | 222,00 | 224,80 | -1,83% | 148,00 |
| 11.03.2021 | 223,05 | 230,55 | 223,05 | 229,00 | 3,60% | 548,00 |
| 10.03.2021 | 221,85 | 227,20 | 220,25 | 221,05 | -0,63% | 837,00 |
| 09.03.2021 | 215,45 | 224,05 | 215,45 | 222,45 | 4,12% | 388,00 |
| 08.03.2021 | 222,85 | 225,30 | 213,65 | 213,65 | -4,58% | 520,00 |
| 05.03.2021 | 220,40 | 223,90 | 214,40 | 223,90 | 0,77% | 877,00 |
| 04.03.2021 | 221,90 | 226,85 | 219,25 | 222,20 | 0,07% | 330,00 |
| 03.03.2021 | 232,20 | 232,20 | 221,60 | 222,05 | -3,46% | 6.144,00 |
| 02.03.2021 | 236,35 | 236,35 | 230,00 | 230,00 | -2,46% | 311,00 |
| 01.03.2021 | 232,30 | 236,35 | 231,75 | 235,80 | 2,88% | 400,00 |
| 26.02.2021 | 231,00 | 235,85 | 224,00 | 229,20 | -2,55% | 722,00 |
| 25.02.2021 | 246,55 | 246,90 | 232,45 | 235,20 | -4,10% | 402,00 |
| 24.02.2021 | 237,95 | 245,25 | 233,35 | 245,25 | 1,98% | 546,00 |
| 23.02.2021 | 246,10 | 246,10 | 234,00 | 240,50 | -2,67% | 2.219,00 |
| 22.02.2021 | 251,80 | 251,80 | 246,40 | 247,10 | -2,68% | 287,00 |
| 19.02.2021 | 248,10 | 255,05 | 248,00 | 253,90 | 2,21% | 109,00 |
| 18.02.2021 | 249,35 | 250,00 | 242,60 | 248,40 | -0,32% | 261,00 |
| 17.02.2021 | 254,95 | 256,10 | 246,70 | 249,20 | -2,35% | 383,00 |
| 16.02.2021 | 254,55 | 260,05 | 250,75 | 255,20 | 0,18% | 348,00 |
| 15.02.2021 | 253,25 | 254,85 | 249,70 | 254,75 | 2,02% | 581,00 |
| 12.02.2021 | 247,20 | 249,70 | 244,70 | 249,70 | 1,48% | 271,00 |
| 11.02.2021 | 249,00 | 250,10 | 246,05 | 246,05 | -1,46% | 1.068,00 |
| 10.02.2021 | 252,25 | 254,50 | 248,50 | 249,70 | -1,05% | 1.555,00 |
| 09.02.2021 | 251,10 | 252,45 | 249,80 | 252,35 | 0,80% | 306,00 |
| 08.02.2021 | 256,10 | 257,45 | 250,35 | 250,35 | -1,75% | 1.016,00 |
| 05.02.2021 | 252,75 | 255,25 | 250,80 | 254,80 | 1,49% | 371,00 |
| 04.02.2021 | 244,45 | 251,05 | 244,45 | 251,05 | 2,95% | 277,00 |
| 03.02.2021 | 247,10 | 248,95 | 243,50 | 243,85 | -0,85% | 624,00 |
| 02.02.2021 | 238,95 | 246,60 | 236,85 | 245,95 | 3,41% | 1.472,00 |
| 01.02.2021 | 229,95 | 238,05 | 229,25 | 237,85 | 3,64% | 1.352,00 |
| 29.01.2021 | 233,20 | 233,40 | 226,75 | 229,50 | -3,21% | 523,00 |
| 28.01.2021 | 224,45 | 238,65 | 220,80 | 237,10 | 4,89% | 1.915,00 |
| 27.01.2021 | 241,70 | 241,75 | 226,05 | 226,05 | -5,67% | 869,00 |
| 26.01.2021 | 241,20 | 243,35 | 238,75 | 239,65 | -0,58% | 343,00 |
| 25.01.2021 | 248,35 | 249,50 | 238,40 | 241,05 | -2,23% | 884,00 |
| 22.01.2021 | 249,90 | 251,35 | 243,25 | 246,55 | -2,14% | 444,00 |
| 21.01.2021 | 256,30 | 256,65 | 251,30 | 251,95 | -1,31% | 477,00 |
| 20.01.2021 | 256,80 | 260,45 | 255,30 | 255,30 | -0,95% | 490,00 |
| 19.01.2021 | 258,10 | 259,40 | 256,40 | 257,75 | 0,64% | 651,00 |
| 18.01.2021 | 254,30 | 256,10 | 254,30 | 256,10 | -0,43% | 253,00 |
| 15.01.2021 | 256,50 | 259,80 | 254,50 | 257,20 | 0,27% | 547,00 |
| 14.01.2021 | 258,15 | 260,30 | 255,85 | 256,50 | -0,35% | 474,00 |
| 13.01.2021 | 263,10 | 263,95 | 257,40 | 257,40 | -2,00% | 306,00 |
| 12.01.2021 | 262,25 | 263,50 | 261,20 | 262,65 | 0,61% | 526,00 |
| 11.01.2021 | 262,70 | 264,35 | 259,10 | 261,05 | -0,23% | 960,00 |
| 08.01.2021 | 258,55 | 262,90 | 258,30 | 261,65 | 2,09% | 1.072,00 |
| 07.01.2021 | 248,05 | 256,45 | 246,95 | 256,30 | 2,99% | 272,00 |
| 06.01.2021 | 241,00 | 251,80 | 239,90 | 248,85 | 1,72% | 524,00 |
| 05.01.2021 | 242,80 | 245,70 | 241,75 | 244,65 | 1,14% | 1.041,00 |
| 04.01.2021 | 250,25 | 250,95 | 239,50 | 241,90 | -0,84% | 3.400,00 |
| 30.12.2020 | 243,90 | 244,30 | 243,90 | 243,95 | 0,39% | 121,00 |
| 29.12.2020 | 246,40 | 248,00 | 242,00 | 243,00 | -1,38% | 1.066,00 |
| 28.12.2020 | 247,90 | 250,00 | 244,35 | 246,40 | -0,77% | 649,00 |
| 23.12.2020 | 250,15 | 250,60 | 245,55 | 248,30 | -0,68% | 484,00 |
| 22.12.2020 | 244,35 | 250,00 | 244,35 | 250,00 | 0,93% | 759,00 |
| 21.12.2020 | 253,30 | 253,30 | 243,25 | 247,70 | -0,12% | 831,00 |