Börse:
247,825€
-0,40%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
246,350€
Ask:
249,300€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 248,52 | 248,73 | 247,23 | 247,88 | -0,38% | 119,00 |
| 23.09.2021 | 245,30 | 249,73 | 244,63 | 248,83 | 1,69% | 765,00 |
| 22.09.2021 | 242,30 | 246,05 | 241,93 | 244,70 | 1,23% | 198,00 |
| 21.09.2021 | 242,60 | 244,33 | 240,68 | 241,73 | 0,00% | 248,00 |
| 20.09.2021 | 245,70 | 245,77 | 238,58 | 241,73 | -1,68% | 971,00 |
| 17.09.2021 | 247,15 | 248,50 | 244,77 | 245,85 | -0,46% | 1.273,00 |
| 16.09.2021 | 242,95 | 247,63 | 242,75 | 246,98 | 1,77% | 837,00 |
| 15.09.2021 | 237,02 | 242,98 | 235,68 | 242,68 | 2,58% | 465,00 |
| 14.09.2021 | 238,23 | 238,90 | 236,08 | 236,58 | -0,59% | 182,00 |
| 13.09.2021 | 241,20 | 243,02 | 235,90 | 237,98 | -1,17% | 1.301,00 |
| 10.09.2021 | 243,60 | 245,65 | 240,73 | 240,80 | -0,96% | 384,00 |
| 09.09.2021 | 244,05 | 247,58 | 241,50 | 243,13 | -0,71% | 741,00 |
| 08.09.2021 | 242,85 | 245,08 | 241,23 | 244,88 | 0,90% | 452,00 |
| 07.09.2021 | 248,50 | 248,73 | 240,05 | 242,70 | -2,33% | 3.229,00 |
| 06.09.2021 | 244,38 | 250,00 | 244,38 | 248,50 | 2,29% | 1.728,00 |
| 03.09.2021 | 242,23 | 247,43 | 239,25 | 242,93 | 0,45% | 2.203,00 |
| 02.09.2021 | 256,95 | 258,75 | 240,43 | 241,83 | -5,19% | 1.515,00 |
| 01.09.2021 | 263,45 | 266,30 | 254,18 | 255,08 | -2,83% | 368,00 |
| 31.08.2021 | 266,10 | 266,55 | 261,95 | 262,50 | -1,08% | 796,00 |
| 30.08.2021 | 268,98 | 270,42 | 262,98 | 265,38 | -0,73% | 2.818,00 |
| 27.08.2021 | 266,45 | 270,02 | 264,10 | 267,33 | 1,36% | 1.275,00 |
| 26.08.2021 | 269,10 | 274,95 | 262,13 | 263,75 | -9,29% | 3.329,00 |
| 25.08.2021 | 290,52 | 292,85 | 288,48 | 290,75 | 0,26% | 464,00 |
| 24.08.2021 | 287,38 | 292,92 | 287,00 | 290,00 | 1,20% | 1.755,00 |
| 23.08.2021 | 287,05 | 289,48 | 284,50 | 286,58 | 0,15% | 574,00 |
| 20.08.2021 | 282,35 | 287,17 | 281,17 | 286,15 | 1,19% | 139,00 |
| 19.08.2021 | 276,33 | 284,35 | 273,42 | 282,77 | 2,30% | 518,00 |
| 18.08.2021 | 277,35 | 278,33 | 275,15 | 276,42 | -0,20% | 74,00 |
| 17.08.2021 | 279,85 | 280,40 | 275,48 | 276,98 | -1,15% | 154,00 |
| 16.08.2021 | 282,85 | 282,92 | 277,33 | 280,20 | -0,57% | 246,00 |
| 13.08.2021 | 282,65 | 283,77 | 280,02 | 281,80 | -0,32% | 295,00 |
| 12.08.2021 | 279,30 | 283,05 | 277,70 | 282,70 | 0,98% | 94,00 |
| 11.08.2021 | 282,52 | 284,10 | 277,27 | 279,95 | -0,90% | 115,00 |
| 10.08.2021 | 283,40 | 286,45 | 280,75 | 282,50 | -0,34% | 1.024,00 |
| 09.08.2021 | 282,17 | 284,08 | 281,13 | 283,48 | 0,16% | 286,00 |
| 06.08.2021 | 278,13 | 284,10 | 277,02 | 283,02 | 1,82% | 254,00 |
| 05.08.2021 | 278,30 | 280,05 | 275,85 | 277,98 | -0,05% | 475,00 |
| 04.08.2021 | 276,30 | 279,63 | 274,92 | 278,13 | 0,75% | 317,00 |
| 03.08.2021 | 271,77 | 276,58 | 270,33 | 276,05 | 1,70% | 167,00 |
| 02.08.2021 | 271,92 | 274,50 | 268,77 | 271,42 | 0,29% | 1.272,00 |
| 30.07.2021 | 267,00 | 271,25 | 265,83 | 270,65 | 0,36% | 168,00 |
| 29.07.2021 | 263,73 | 271,45 | 263,02 | 269,67 | 2,04% | 352,00 |
| 28.07.2021 | 260,63 | 266,13 | 259,63 | 264,27 | 1,36% | 188,00 |
| 27.07.2021 | 265,40 | 266,30 | 257,13 | 260,73 | -1,85% | 124,00 |
| 26.07.2021 | 265,60 | 266,88 | 262,27 | 265,65 | 0,01% | 422,00 |
| 23.07.2021 | 262,95 | 267,67 | 262,60 | 265,63 | 1,33% | 492,00 |
| 22.07.2021 | 256,05 | 262,70 | 254,27 | 262,15 | 2,61% | 707,00 |
| 21.07.2021 | 251,27 | 255,95 | 250,08 | 255,48 | 1,61% | 131,00 |
| 20.07.2021 | 244,90 | 253,43 | 243,23 | 251,43 | 3,29% | 164,00 |
| 19.07.2021 | 247,98 | 248,88 | 241,13 | 243,43 | -2,10% | 506,00 |
| 16.07.2021 | 249,27 | 252,05 | 248,33 | 248,65 | -0,36% | 106,00 |
| 15.07.2021 | 251,13 | 251,98 | 247,25 | 249,55 | -0,54% | 66,00 |
| 14.07.2021 | 251,23 | 254,48 | 250,38 | 250,90 | -0,27% | 325,00 |
| 13.07.2021 | 245,95 | 252,23 | 245,52 | 251,58 | 2,24% | 156,00 |
| 12.07.2021 | 248,65 | 251,95 | 244,85 | 246,08 | -1,06% | 226,00 |
| 09.07.2021 | 248,27 | 250,00 | 244,85 | 248,70 | 0,20% | 175,00 |
| 08.07.2021 | 250,48 | 250,70 | 244,75 | 248,20 | -1,17% | 263,00 |
| 07.07.2021 | 249,98 | 253,27 | 248,95 | 251,15 | 0,54% | 130,00 |
| 06.07.2021 | 250,65 | 254,30 | 249,00 | 249,80 | -0,48% | 365,00 |
| 05.07.2021 | 250,88 | 251,60 | 250,18 | 251,00 | 0,08% | 243,00 |
| 02.07.2021 | 247,43 | 251,40 | 247,35 | 250,80 | 1,18% | 135,00 |
| 01.07.2021 | 246,70 | 248,65 | 245,02 | 247,88 | 0,68% | 67,00 |
| 30.06.2021 | 250,38 | 250,68 | 245,52 | 246,20 | -1,65% | 336,00 |
| 29.06.2021 | 245,80 | 250,52 | 244,00 | 250,33 | 1,81% | 99,00 |
| 28.06.2021 | 242,50 | 247,25 | 242,05 | 245,88 | 1,69% | 158,00 |
| 25.06.2021 | 240,45 | 242,98 | 238,55 | 241,80 | 0,55% | 93,00 |
| 24.06.2021 | 239,48 | 242,38 | 239,18 | 240,48 | 1,09% | 420,00 |
| 23.06.2021 | 240,70 | 240,70 | 236,85 | 237,88 | -0,66% | 431,00 |
| 22.06.2021 | 238,20 | 239,88 | 236,77 | 239,45 | 0,75% | 168,00 |
| 21.06.2021 | 233,77 | 238,00 | 231,77 | 237,68 | 1,32% | 300,00 |
| 18.06.2021 | 232,77 | 237,13 | 231,13 | 234,58 | 0,97% | 250,00 |
| 17.06.2021 | 226,98 | 234,10 | 225,48 | 232,33 | 1,87% | 1.254,00 |
| 16.06.2021 | 228,23 | 229,75 | 225,77 | 228,05 | -0,07% | 270,00 |
| 15.06.2021 | 231,65 | 232,58 | 227,60 | 228,20 | -1,33% | 232,00 |
| 14.06.2021 | 229,68 | 232,05 | 228,08 | 231,27 | 0,89% | 379,00 |
| 11.06.2021 | 228,02 | 232,30 | 227,58 | 229,23 | 0,34% | 52,00 |
| 10.06.2021 | 226,43 | 229,95 | 225,52 | 228,45 | 0,86% | 606,00 |
| 09.06.2021 | 228,83 | 229,70 | 225,75 | 226,50 | -1,04% | 271,00 |
| 08.06.2021 | 230,40 | 232,63 | 228,40 | 228,88 | 0,10% | 219,00 |
| 07.06.2021 | 233,63 | 234,52 | 226,40 | 228,65 | -2,28% | 372,00 |
| 04.06.2021 | 226,25 | 234,58 | 226,02 | 233,98 | 3,40% | 57,00 |
| 03.06.2021 | 229,55 | 229,65 | 224,08 | 226,27 | -1,20% | 201,00 |
| 02.06.2021 | 229,98 | 232,73 | 228,05 | 229,02 | -0,46% | 101,00 |
| 01.06.2021 | 236,10 | 237,27 | 228,60 | 230,08 | -2,30% | 193,00 |
| 31.05.2021 | 234,58 | 235,50 | 234,43 | 235,50 | 0,43% | 113,00 |
| 28.05.2021 | 238,30 | 239,75 | 232,18 | 234,50 | -0,27% | 186,00 |
| 27.05.2021 | 239,65 | 240,02 | 233,70 | 235,13 | -2,03% | 415,00 |
| 26.05.2021 | 237,13 | 240,80 | 236,10 | 240,00 | 1,52% | 176,00 |
| 25.05.2021 | 235,77 | 238,13 | 234,38 | 236,40 | 0,48% | 233,00 |
| 24.05.2021 | 231,20 | 236,20 | 231,10 | 235,27 | 1,78% | 35,00 |
| 21.05.2021 | 230,18 | 233,55 | 229,27 | 231,15 | 0,53% | 321,00 |
| 20.05.2021 | 224,63 | 231,40 | 223,02 | 229,93 | 2,12% | 1.298,00 |
| 19.05.2021 | 221,88 | 225,33 | 218,52 | 225,15 | 0,76% | 519,00 |
| 18.05.2021 | 227,10 | 227,52 | 223,20 | 223,45 | -1,13% | 82,00 |
| 17.05.2021 | 228,35 | 228,93 | 222,58 | 226,00 | -1,12% | 174,00 |
| 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 |