Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 279,65 | 284,61 | 0,00 | 276,16 | -2,81% | - |
25.02.2021 | 294,60 | 294,96 | 0,00 | 284,13 | -4,93% | - |
24.02.2021 | 289,80 | 299,22 | 288,88 | 298,85 | 2,95% | - |
23.02.2021 | 291,68 | 293,36 | 284,16 | 290,29 | -2,56% | - |
22.02.2021 | 301,11 | 303,25 | 297,76 | 297,91 | -2,48% | - |
19.02.2021 | 308,61 | 310,11 | 0,00 | 305,50 | 1,59% | - |
18.02.2021 | 293,89 | 301,79 | 0,00 | 300,72 | -0,62% | - |
17.02.2021 | 298,89 | 302,74 | 296,50 | 302,58 | -1,79% | - |
16.02.2021 | 314,92 | 315,52 | 307,28 | 308,11 | 0,98% | - |
12.02.2021 | 297,23 | 305,62 | 296,86 | 305,10 | 1,65% | - |
11.02.2021 | 303,04 | 303,95 | 298,14 | 300,16 | -0,41% | - |
10.02.2021 | 302,91 | 303,85 | 0,00 | 301,41 | -1,01% | - |
09.02.2021 | 304,90 | 305,69 | 304,02 | 304,50 | 0,61% | - |
08.02.2021 | 308,32 | 308,83 | 302,14 | 302,65 | -1,05% | - |
05.02.2021 | 305,80 | 307,76 | 303,63 | 305,86 | 1,75% | - |
04.02.2021 | 296,30 | 300,61 | 296,09 | 300,61 | 2,63% | - |
03.02.2021 | 293,26 | 295,91 | 292,62 | 292,89 | -0,54% | - |
02.02.2021 | 291,16 | 296,88 | 290,77 | 294,49 | 2,89% | - |
01.02.2021 | 281,30 | 287,60 | 280,63 | 286,20 | 3,21% | - |
29.01.2021 | 282,54 | 282,83 | 0,00 | 277,31 | -2,68% | - |
28.01.2021 | 284,08 | 289,39 | 0,00 | 284,95 | 4,13% | - |
27.01.2021 | 280,25 | 281,54 | 272,75 | 273,66 | -6,20% | - |
26.01.2021 | 293,20 | 295,43 | 291,64 | 291,75 | -0,59% | - |
25.01.2021 | 296,20 | 296,20 | 289,64 | 293,48 | -2,15% | - |
22.01.2021 | 301,01 | 302,09 | 296,51 | 299,94 | -2,11% | - |
21.01.2021 | 308,38 | 308,85 | 305,31 | 306,39 | -0,68% | - |
20.01.2021 | 313,90 | 315,19 | 307,38 | 308,48 | -0,76% | - |
19.01.2021 | 312,98 | 313,98 | 310,16 | 310,85 | 0,75% | - |
15.01.2021 | 311,39 | 313,82 | 307,80 | 308,55 | -0,67% | - |
14.01.2021 | 314,40 | 316,09 | 310,17 | 310,63 | -1,22% | - |
13.01.2021 | 317,42 | 319,48 | 313,13 | 314,46 | -1,87% | - |
12.01.2021 | 319,98 | 320,86 | 317,08 | 320,45 | 0,75% | - |
11.01.2021 | 316,77 | 319,82 | 316,30 | 318,08 | -0,53% | - |
08.01.2021 | 315,42 | 320,07 | 315,20 | 319,77 | 1,39% | - |
07.01.2021 | 311,27 | 316,39 | 310,33 | 315,39 | 3,87% | - |
06.01.2021 | 303,10 | 309,90 | 302,09 | 303,63 | 0,65% | - |
05.01.2021 | 301,44 | 301,66 | 301,44 | 301,66 | 1,63% | - |
04.01.2021 | 305,75 | 305,83 | 293,20 | 296,83 | -2,76% | - |
31.12.2020 | 302,95 | 306,09 | 301,55 | 305,25 | 1,91% | - |
30.12.2020 | 299,80 | 301,17 | 299,02 | 299,53 | 0,43% | - |
29.12.2020 | 298,59 | 299,14 | 296,40 | 298,23 | -0,45% | - |
28.12.2020 | 298,43 | 300,77 | 298,25 | 299,58 | -3,03% | - |
24.12.2020 | 300,28 | 308,95 | 298,79 | 308,95 | 2,70% | - |
23.12.2020 | 300,62 | 303,17 | 300,13 | 300,83 | -1,06% | - |
22.12.2020 | 302,44 | 304,38 | 299,80 | 304,06 | 1,11% | - |
21.12.2020 | 298,27 | 303,70 | 296,83 | 300,73 | 4,12% | - |
18.12.2020 | 304,71 | 310,05 | 288,04 | 288,82 | 5,26% | - |
17.12.2020 | 293,98 | 303,70 | 274,38 | 274,38 | -4,85% | - |
16.12.2020 | 291,80 | 293,01 | 282,85 | 288,36 | 20,02% | - |
15.12.2020 | 287,69 | 290,04 | 240,27 | 240,27 | -16,71% | - |
14.12.2020 | 289,00 | 297,26 | 282,58 | 288,45 | 4,72% | - |
11.12.2020 | 279,60 | 287,88 | 275,46 | 275,46 | -2,09% | - |
10.12.2020 | 281,14 | 286,70 | 271,33 | 281,34 | -10,57% | - |
09.12.2020 | 279,68 | 314,60 | 265,16 | 314,60 | 12,13% | - |
08.12.2020 | 283,26 | 290,03 | 274,19 | 280,57 | 0,05% | - |
07.12.2020 | 279,21 | 286,39 | 274,00 | 280,42 | 1,01% | - |
04.12.2020 | 277,61 | 281,71 | 270,73 | 277,61 | -2,80% | - |
03.12.2020 | 277,05 | 285,60 | 271,14 | 285,60 | 2,88% | - |
02.12.2020 | 276,04 | 284,67 | 273,72 | 277,61 | 3,31% | - |
01.12.2020 | 279,20 | 279,20 | 258,41 | 268,72 | -4,35% | - |
30.11.2020 | 279,66 | 286,14 | 270,79 | 280,94 | 5,10% | - |
27.11.2020 | 274,42 | 276,44 | 267,30 | 267,30 | -1,42% | - |
25.11.2020 | 271,00 | 271,14 | 270,77 | 271,14 | 6,60% | - |
24.11.2020 | 259,04 | 259,04 | 254,36 | 254,36 | -1,31% | - |
23.11.2020 | 252,61 | 258,32 | 251,66 | 257,74 | 1,00% | - |
20.11.2020 | 255,19 | 255,19 | 255,19 | 255,19 | -0,64% | - |
19.11.2020 | 257,23 | 259,67 | 256,08 | 256,83 | 1,79% | - |
18.11.2020 | 251,86 | 255,19 | 251,39 | 252,31 | -0,17% | - |
17.11.2020 | 249,48 | 253,63 | 248,63 | 252,75 | 1,57% | - |
16.11.2020 | 248,77 | 248,86 | 248,77 | 248,86 | -0,85% | - |
13.11.2020 | 253,41 | 253,44 | 248,68 | 250,99 | 2,08% | - |
12.11.2020 | 245,98 | 245,98 | 245,88 | 245,88 | -0,35% | - |
11.11.2020 | 255,07 | 255,40 | 0,00 | 246,74 | -0,32% | - |
10.11.2020 | 247,41 | 247,52 | 247,41 | 247,52 | -6,01% | - |
09.11.2020 | 269,92 | 276,84 | 263,20 | 263,36 | 1,50% | - |
06.11.2020 | 254,66 | 261,62 | 254,66 | 259,46 | 1,48% | - |
05.11.2020 | 257,54 | 259,98 | 253,46 | 255,67 | 3,79% | - |
04.11.2020 | 245,41 | 247,26 | 241,35 | 246,34 | -1,12% | - |
03.11.2020 | 245,07 | 250,35 | 244,80 | 249,13 | 4,59% | - |
02.11.2020 | 0,00 | 242,44 | 0,00 | 238,21 | 1,55% | - |
30.10.2020 | 239,80 | 240,93 | 233,33 | 234,56 | -3,93% | - |
29.10.2020 | 243,22 | 245,74 | 241,89 | 244,15 | 2,68% | - |
28.10.2020 | 243,51 | 243,82 | 236,61 | 237,78 | -5,12% | - |
27.10.2020 | 251,96 | 253,09 | 250,27 | 250,61 | 0,58% | - |
26.10.2020 | 251,30 | 251,77 | 246,36 | 249,16 | -2,10% | - |
23.10.2020 | 250,77 | 254,80 | 250,02 | 254,51 | 0,65% | - |
22.10.2020 | 254,65 | 255,50 | 247,09 | 252,86 | -0,42% | - |
21.10.2020 | 259,47 | 259,70 | 253,15 | 253,93 | -1,42% | - |
20.10.2020 | 260,35 | 262,61 | 257,28 | 257,58 | -0,86% | - |
19.10.2020 | 0,00 | 268,26 | 0,00 | 259,82 | -0,04% | - |
16.10.2020 | 0,00 | 261,44 | 0,00 | 259,92 | 3,14% | - |
15.10.2020 | 246,46 | 253,96 | 243,40 | 252,01 | 2,16% | - |
14.10.2020 | 249,65 | 250,68 | 244,63 | 246,69 | 1,07% | - |
13.10.2020 | 243,88 | 247,83 | 242,83 | 244,08 | 0,92% | - |
12.10.2020 | 241,93 | 241,96 | 241,85 | 241,85 | 2,02% | - |
09.10.2020 | 234,71 | 238,13 | 234,08 | 237,06 | 1,18% | - |
08.10.2020 | 234,80 | 235,59 | 232,27 | 234,29 | 0,48% | - |
07.10.2020 | 231,13 | 234,22 | 229,77 | 233,17 | 2,17% | - |
06.10.2020 | 229,41 | 231,55 | 226,52 | 228,23 | -0,28% | - |
05.10.2020 | 228,68 | 230,03 | 227,30 | 228,88 | 1,38% | - |