Börse:
259,875€
1,47%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
259,500€
Ask:
260,250€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 255,75 | 261,10 | 255,50 | 259,77 | 1,43% | 15,00 |
| 14.01.2021 | 258,10 | 258,10 | 255,80 | 256,10 | -0,97% | 136,00 |
| 13.01.2021 | 262,35 | 262,35 | 258,60 | 258,60 | -1,84% | - |
| 12.01.2021 | 261,45 | 263,45 | 261,45 | 263,45 | 0,02% | 16,00 |
| 11.01.2021 | 262,25 | 263,40 | 262,25 | 263,40 | 0,55% | 5,00 |
| 08.01.2021 | 257,70 | 261,95 | 257,70 | 261,95 | 2,24% | 17,00 |
| 07.01.2021 | 247,55 | 256,20 | 247,55 | 256,20 | 2,91% | 50,00 |
| 06.01.2021 | 241,75 | 248,95 | 241,75 | 248,95 | 2,36% | - |
| 05.01.2021 | 242,40 | 243,20 | 241,85 | 243,20 | 1,76% | 56,00 |
| 04.01.2021 | 249,60 | 249,60 | 239,00 | 239,00 | -2,17% | 73,00 |
| 30.12.2020 | 243,35 | 244,30 | 243,35 | 244,30 | -1,09% | 35,00 |
| 29.12.2020 | 245,50 | 247,00 | 245,50 | 247,00 | 0,80% | 40,00 |
| 28.12.2020 | 247,60 | 249,50 | 244,80 | 245,05 | -1,96% | 23,00 |
| 23.12.2020 | 249,20 | 249,95 | 249,20 | 249,95 | 0,16% | 35,00 |
| 22.12.2020 | 244,40 | 249,55 | 244,40 | 249,55 | 2,38% | 16,00 |
| 21.12.2020 | 251,30 | 251,30 | 243,75 | 243,75 | 0,76% | 15,00 |
| 18.12.2020 | 241,90 | 241,90 | 241,90 | 241,90 | 0,08% | - |
| 17.12.2020 | 239,30 | 241,70 | 239,30 | 241,70 | 2,20% | 2,00 |
| 16.12.2020 | 236,50 | 236,50 | 236,50 | 236,50 | -0,32% | - |
| 15.12.2020 | 237,25 | 237,25 | 237,25 | 237,25 | -0,59% | - |
| 14.12.2020 | 230,75 | 239,45 | 230,75 | 238,65 | 2,87% | 107,00 |
| 11.12.2020 | 230,45 | 232,00 | 230,45 | 232,00 | 0,35% | 8,00 |
| 10.12.2020 | 229,75 | 231,20 | 226,65 | 231,20 | -1,30% | 67,00 |
| 09.12.2020 | 234,25 | 234,25 | 234,25 | 234,25 | -0,34% | - |
| 08.12.2020 | 230,85 | 235,05 | 230,85 | 235,05 | 2,17% | 5,00 |
| 07.12.2020 | 229,35 | 230,05 | 229,35 | 230,05 | 0,11% | 51,00 |
| 04.12.2020 | 228,50 | 230,45 | 228,50 | 229,80 | 0,61% | 9,00 |
| 03.12.2020 | 228,80 | 229,20 | 228,40 | 228,40 | 0,37% | 80,00 |
| 02.12.2020 | 230,75 | 230,75 | 227,50 | 227,55 | -2,21% | - |
| 01.12.2020 | 235,95 | 236,70 | 229,80 | 232,70 | 2,47% | 727,00 |
| 30.11.2020 | 227,10 | 227,10 | 227,10 | 227,10 | 0,15% | - |
| 27.11.2020 | 228,15 | 229,90 | 226,75 | 226,75 | -0,44% | 5,00 |
| 26.11.2020 | 227,75 | 227,75 | 227,75 | 227,75 | 4,52% | - |
| 25.11.2020 | 217,90 | 217,90 | 217,90 | 217,90 | 0,39% | - |
| 24.11.2020 | 217,85 | 218,10 | 217,05 | 217,05 | -0,05% | 6,00 |
| 23.11.2020 | 215,00 | 217,15 | 214,70 | 217,15 | 0,09% | 46,00 |
| 20.11.2020 | 215,90 | 218,55 | 214,50 | 216,95 | -0,73% | 5,00 |
| 19.11.2020 | 212,65 | 218,55 | 212,40 | 218,55 | 2,53% | 2,00 |
| 18.11.2020 | 211,85 | 213,15 | 211,85 | 213,15 | 0,45% | 10,00 |
| 17.11.2020 | 210,05 | 212,20 | 210,05 | 212,20 | 1,48% | - |
| 16.11.2020 | 213,55 | 213,55 | 209,05 | 209,10 | -4,80% | 8,00 |
| 13.11.2020 | 217,75 | 219,65 | 217,75 | 219,65 | 4,62% | 56,00 |
| 12.11.2020 | 209,35 | 211,80 | 209,35 | 209,95 | -1,43% | - |
| 11.11.2020 | 209,80 | 218,15 | 209,80 | 213,00 | 0,47% | 108,00 |
| 10.11.2020 | 221,30 | 221,30 | 212,00 | 212,00 | -5,38% | 10,00 |
| 09.11.2020 | 222,00 | 224,05 | 222,00 | 224,05 | 2,73% | 10,00 |
| 06.11.2020 | 214,30 | 218,10 | 214,00 | 218,10 | 1,14% | 20,00 |
| 05.11.2020 | 213,30 | 217,00 | 213,30 | 215,65 | -0,28% | 11,00 |
| 04.11.2020 | 212,05 | 221,00 | 212,05 | 216,25 | 2,29% | 2,00 |
| 03.11.2020 | 206,70 | 211,40 | 206,70 | 211,40 | 3,37% | - |
| 02.11.2020 | 200,05 | 205,40 | 200,05 | 204,50 | 1,97% | - |
| 30.10.2020 | 201,60 | 204,60 | 200,55 | 200,55 | -4,43% | - |
| 29.10.2020 | 203,55 | 209,85 | 203,55 | 209,85 | 3,20% | 27,00 |
| 28.10.2020 | 212,05 | 212,05 | 203,35 | 203,35 | -4,31% | 118,00 |
| 27.10.2020 | 211,10 | 213,60 | 211,10 | 212,50 | 1,38% | 2,00 |
| 26.10.2020 | 211,95 | 213,55 | 209,00 | 209,60 | -1,92% | 35,00 |
| 23.10.2020 | 213,75 | 213,75 | 212,00 | 213,70 | -0,05% | - |
| 22.10.2020 | 209,55 | 214,90 | 209,55 | 213,80 | -0,26% | - |
| 21.10.2020 | 217,75 | 217,75 | 214,35 | 214,35 | -2,39% | - |
| 20.10.2020 | 221,70 | 221,70 | 219,60 | 219,60 | -1,72% | 13,00 |
| 19.10.2020 | 223,40 | 226,65 | 223,40 | 223,45 | 2,17% | 15,00 |
| 16.10.2020 | 215,00 | 218,70 | 215,00 | 218,70 | 4,49% | - |
| 15.10.2020 | 207,45 | 209,30 | 206,25 | 209,30 | -1,41% | 6,00 |
| 14.10.2020 | 208,35 | 212,30 | 208,35 | 212,30 | 2,63% | - |
| 13.10.2020 | 205,30 | 206,85 | 205,30 | 206,85 | -0,02% | - |
| 12.10.2020 | 201,30 | 206,90 | 199,50 | 206,90 | 4,41% | 360,00 |
| 09.10.2020 | 199,22 | 199,22 | 198,16 | 198,16 | 0,17% | - |
| 08.10.2020 | 198,36 | 199,76 | 197,82 | 197,82 | 0,28% | - |
| 07.10.2020 | 194,58 | 197,26 | 194,58 | 197,26 | 1,42% | 10,00 |
| 06.10.2020 | 193,10 | 195,76 | 193,10 | 194,50 | 0,32% | - |
| 05.10.2020 | 193,84 | 193,88 | 192,48 | 193,88 | -0,56% | 53,00 |
| 02.10.2020 | 195,16 | 195,84 | 194,98 | 194,98 | -3,48% | - |
| 01.10.2020 | 197,58 | 202,55 | 197,58 | 202,00 | 1,59% | - |
| 30.09.2020 | 195,94 | 198,84 | 195,94 | 198,84 | 0,55% | - |
| 29.09.2020 | 199,76 | 199,76 | 197,58 | 197,76 | -0,81% | - |
| 28.09.2020 | 196,62 | 199,38 | 196,62 | 199,38 | 2,56% | 15,00 |
| 25.09.2020 | 189,52 | 194,40 | 189,26 | 194,40 | 3,69% | 28,00 |
| 24.09.2020 | 189,16 | 189,16 | 187,48 | 187,48 | -1,79% | 7,00 |
| 23.09.2020 | 195,62 | 195,62 | 190,90 | 190,90 | -1,93% | - |
| 22.09.2020 | 192,66 | 194,66 | 192,66 | 194,66 | 1,47% | - |
| 21.09.2020 | 188,56 | 191,84 | 188,56 | 191,84 | 3,43% | 35,00 |
| 18.09.2020 | 192,04 | 192,72 | 185,48 | 185,48 | -3,10% | 25,00 |
| 17.09.2020 | 192,16 | 192,16 | 191,42 | 191,42 | -2,32% | - |
| 16.09.2020 | 199,38 | 199,82 | 195,96 | 195,96 | -0,87% | - |
| 15.09.2020 | 194,20 | 197,68 | 194,20 | 197,68 | 2,12% | - |
| 14.09.2020 | 194,44 | 194,44 | 193,54 | 193,58 | 0,90% | - |
| 11.09.2020 | 194,76 | 194,76 | 188,40 | 191,86 | -2,56% | - |
| 10.09.2020 | 197,36 | 198,50 | 196,46 | 196,90 | -0,13% | 55,00 |
| 09.09.2020 | 192,18 | 198,98 | 190,25 | 197,15 | 3,54% | 16,00 |
| 08.09.2020 | 199,25 | 199,39 | 190,08 | 190,41 | -3,84% | 8,00 |
| 07.09.2020 | 196,01 | 198,01 | 196,01 | 198,01 | -0,78% | 45,00 |
| 04.09.2020 | 202,30 | 202,65 | 198,32 | 199,56 | -9,43% | 34,00 |
| 03.09.2020 | 220,35 | 220,35 | 220,35 | 220,35 | 0,02% | - |
| 02.09.2020 | 214,30 | 220,30 | 214,30 | 220,30 | 7,20% | 140,00 |
| 01.09.2020 | 205,80 | 208,45 | 205,50 | 205,50 | -1,39% | 402,00 |
| 31.08.2020 | 208,40 | 208,40 | 208,40 | 208,40 | 1,41% | - |
| 28.08.2020 | 206,20 | 206,20 | 205,50 | 205,50 | -0,19% | 9,00 |
| 27.08.2020 | 209,75 | 211,45 | 204,65 | 205,90 | -1,01% | 302,00 |
| 26.08.2020 | 207,55 | 210,10 | 207,55 | 208,00 | -2,67% | 218,00 |
| 25.08.2020 | 213,65 | 213,70 | 213,65 | 213,70 | 0,33% | 25,00 |