235,500€
-0,40%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 230,00 | 232,05 | 230,00 | 232,05 | -1,86% | 30,00 |
15.03.2024 | 236,45 | 236,45 | 236,45 | 236,45 | -0,44% | - |
14.03.2024 | 236,55 | 237,50 | 236,55 | 237,50 | -1,04% | 55,00 |
13.03.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,31% | 10,00 |
12.03.2024 | 236,60 | 240,75 | 236,60 | 240,75 | 4,67% | 15,00 |
11.03.2024 | 230,80 | 230,80 | 230,00 | 230,00 | -0,41% | 7,00 |
08.03.2024 | 231,00 | 232,80 | 230,95 | 230,95 | -0,26% | 49,00 |
07.03.2024 | 228,70 | 231,55 | 228,70 | 231,55 | 0,76% | 5,00 |
06.03.2024 | 228,90 | 229,80 | 228,90 | 229,80 | 0,35% | 240,00 |
05.03.2024 | 238,90 | 238,90 | 229,00 | 229,00 | -5,53% | 35,00 |
04.03.2024 | 243,50 | 243,50 | 242,40 | 242,40 | -5,88% | 51,00 |
01.03.2024 | 260,90 | 260,90 | 257,40 | 257,55 | 9,71% | 67,00 |
29.02.2024 | 234,75 | 234,75 | 234,75 | 234,75 | -0,51% | - |
28.02.2024 | 236,45 | 236,45 | 235,95 | 235,95 | -0,78% | 6,00 |
27.02.2024 | 236,15 | 238,20 | 236,15 | 237,80 | 0,63% | 21,00 |
26.02.2024 | 236,30 | 236,30 | 236,30 | 236,30 | -0,15% | - |
23.02.2024 | 236,70 | 236,70 | 236,65 | 236,65 | 0,23% | 10,00 |
22.02.2024 | 236,10 | 236,10 | 236,10 | 236,10 | 2,23% | - |
21.02.2024 | 234,95 | 234,95 | 230,95 | 230,95 | -1,49% | 17,00 |
20.02.2024 | 238,00 | 238,00 | 234,45 | 234,45 | -2,11% | 78,00 |
19.02.2024 | 239,50 | 239,50 | 239,50 | 239,50 | -1,32% | 50,00 |
16.02.2024 | 242,70 | 242,70 | 242,70 | 242,70 | -0,70% | - |
15.02.2024 | 245,20 | 245,20 | 244,40 | 244,40 | 2,11% | 3,00 |
14.02.2024 | 239,35 | 239,35 | 239,35 | 239,35 | -1,32% | - |
13.02.2024 | 242,55 | 242,55 | 242,55 | 242,55 | -0,47% | - |
12.02.2024 | 247,05 | 247,10 | 243,70 | 243,70 | -1,95% | 31,00 |
09.02.2024 | 242,15 | 248,55 | 242,15 | 248,55 | 3,89% | 597,00 |
08.02.2024 | 239,25 | 239,25 | 239,25 | 239,25 | 1,74% | - |
07.02.2024 | 235,15 | 235,15 | 235,15 | 235,15 | -0,34% | - |
06.02.2024 | 235,05 | 236,95 | 235,05 | 235,95 | -0,99% | 26,00 |
05.02.2024 | 236,95 | 238,40 | 236,95 | 238,30 | -0,33% | 415,00 |
02.02.2024 | 235,10 | 239,10 | 235,10 | 239,10 | 2,07% | 2,00 |
01.02.2024 | 235,05 | 235,05 | 234,25 | 234,25 | -0,26% | 12,00 |
31.01.2024 | 234,55 | 234,90 | 234,20 | 234,85 | -0,74% | 35,00 |
30.01.2024 | 237,10 | 237,10 | 236,60 | 236,60 | 1,52% | 22,00 |
29.01.2024 | 233,05 | 233,05 | 233,05 | 233,05 | 0,52% | - |
26.01.2024 | 230,25 | 231,85 | 230,25 | 231,85 | 0,11% | 13,00 |
25.01.2024 | 231,60 | 231,60 | 231,60 | 231,60 | -0,83% | - |
24.01.2024 | 233,45 | 233,55 | 233,45 | 233,55 | 1,74% | 10,00 |
23.01.2024 | 229,55 | 229,55 | 229,55 | 229,55 | -0,22% | - |
22.01.2024 | 228,75 | 230,05 | 228,45 | 230,05 | 3,70% | 80,00 |
19.01.2024 | 221,85 | 221,85 | 221,85 | 221,85 | 0,77% | - |
18.01.2024 | 218,60 | 220,15 | 218,60 | 220,15 | 0,05% | 4,00 |
17.01.2024 | 220,05 | 220,05 | 220,05 | 220,05 | -0,52% | - |
16.01.2024 | 220,45 | 221,20 | 220,45 | 221,20 | 0,16% | 7,00 |
15.01.2024 | 221,10 | 221,10 | 220,85 | 220,85 | -0,07% | 30,00 |
12.01.2024 | 218,65 | 221,00 | 218,65 | 221,00 | 0,96% | 310,00 |
11.01.2024 | 217,65 | 218,90 | 217,65 | 218,90 | 0,69% | 50,00 |
10.01.2024 | 215,25 | 217,40 | 215,25 | 217,40 | 1,80% | 1,00 |
09.01.2024 | 214,25 | 214,25 | 213,55 | 213,55 | 2,72% | 53,00 |
08.01.2024 | 207,90 | 207,90 | 207,90 | 207,90 | -0,38% | - |
05.01.2024 | 208,55 | 208,90 | 208,55 | 208,70 | 0,00% | 77,00 |
04.01.2024 | 207,70 | 208,70 | 207,45 | 208,70 | -2,00% | 55,00 |
03.01.2024 | 212,95 | 212,95 | 212,95 | 212,95 | -2,87% | - |
02.01.2024 | 219,90 | 219,90 | 219,25 | 219,25 | -0,54% | 5,00 |
29.12.2023 | 220,90 | 221,15 | 220,45 | 220,45 | -0,88% | 2,00 |
28.12.2023 | 220,45 | 222,40 | 220,45 | 222,40 | 0,86% | 5,00 |
27.12.2023 | 221,60 | 222,30 | 220,50 | 220,50 | 0,73% | 55,00 |
22.12.2023 | 218,90 | 218,90 | 218,90 | 218,90 | 1,02% | - |
21.12.2023 | 216,70 | 216,70 | 216,70 | 216,70 | -0,14% | - |
20.12.2023 | 217,00 | 217,00 | 217,00 | 217,00 | -0,71% | - |
19.12.2023 | 218,45 | 218,55 | 218,45 | 218,55 | 0,05% | 8,00 |
18.12.2023 | 221,70 | 222,30 | 217,90 | 218,45 | -0,52% | 167,00 |
15.12.2023 | 218,95 | 219,60 | 218,95 | 219,60 | 2,04% | 3,00 |
14.12.2023 | 215,20 | 215,20 | 215,20 | 215,20 | 1,97% | - |
13.12.2023 | 211,05 | 211,05 | 211,05 | 211,05 | -0,21% | - |
12.12.2023 | 209,75 | 211,50 | 208,75 | 211,50 | 0,19% | 20,00 |
11.12.2023 | 207,10 | 211,10 | 207,10 | 211,10 | 1,34% | 212,00 |
08.12.2023 | 206,65 | 208,30 | 206,65 | 208,30 | 0,87% | 40,00 |
07.12.2023 | 203,35 | 206,50 | 203,35 | 206,50 | 1,35% | 15,00 |
06.12.2023 | 204,60 | 205,50 | 203,75 | 203,75 | -0,07% | 22,00 |
05.12.2023 | 202,75 | 203,90 | 202,75 | 203,90 | -0,05% | 30,00 |
04.12.2023 | 206,30 | 206,30 | 202,65 | 204,00 | 2,27% | 733,00 |
01.12.2023 | 199,48 | 199,48 | 199,48 | 199,48 | 2,40% | - |
30.11.2023 | 194,80 | 194,80 | 194,80 | 194,80 | -1,60% | - |
29.11.2023 | 188,36 | 197,96 | 188,36 | 197,96 | 7,37% | 50,00 |
28.11.2023 | 184,28 | 184,56 | 184,28 | 184,38 | -0,34% | 7,00 |
27.11.2023 | 184,80 | 185,00 | 184,78 | 185,00 | -0,51% | 15,00 |
24.11.2023 | 186,02 | 186,02 | 185,94 | 185,94 | -0,04% | 56,00 |
23.11.2023 | 185,72 | 186,02 | 185,72 | 186,02 | -1,19% | 25,00 |
22.11.2023 | 191,64 | 191,64 | 185,00 | 188,26 | -5,92% | 81,00 |
21.11.2023 | 200,15 | 200,15 | 200,10 | 200,10 | 0,60% | 3,00 |
20.11.2023 | 198,90 | 198,90 | 198,90 | 198,90 | 0,44% | 8,00 |
17.11.2023 | 198,44 | 198,44 | 198,02 | 198,02 | 0,23% | 41,00 |
16.11.2023 | 198,76 | 199,08 | 197,56 | 197,56 | -2,03% | 40,00 |
15.11.2023 | 200,00 | 201,65 | 200,00 | 201,65 | 0,82% | 20,00 |
14.11.2023 | 196,24 | 200,15 | 196,24 | 200,00 | 1,49% | 72,00 |
13.11.2023 | 195,68 | 197,06 | 195,68 | 197,06 | 3,05% | 55,00 |
10.11.2023 | 191,22 | 191,22 | 191,22 | 191,22 | -1,55% | - |
09.11.2023 | 192,80 | 194,24 | 192,80 | 194,24 | 1,55% | 20,00 |
08.11.2023 | 191,28 | 191,28 | 191,28 | 191,28 | 1,86% | - |
07.11.2023 | 187,78 | 187,78 | 187,78 | 187,78 | 0,22% | - |
06.11.2023 | 189,64 | 189,64 | 187,36 | 187,36 | 0,29% | 10,00 |
03.11.2023 | 186,82 | 186,82 | 186,82 | 186,82 | 1,63% | - |
02.11.2023 | 187,74 | 188,88 | 183,82 | 183,82 | -0,85% | 26,00 |
01.11.2023 | 185,40 | 185,40 | 185,40 | 185,40 | 0,04% | - |
31.10.2023 | 185,32 | 185,32 | 185,32 | 185,32 | -0,11% | - |
30.10.2023 | 185,54 | 185,54 | 185,52 | 185,52 | -0,38% | 5,00 |
27.10.2023 | 187,02 | 187,02 | 186,20 | 186,22 | -1,12% | 38,00 |
26.10.2023 | 187,32 | 188,32 | 187,32 | 188,32 | -1,95% | 12,00 |