Börse:
270,750€
2,15%
Echtzeit-Aktienkurs Autodesk
Bid:
270,750€
Ask:
270,750€
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 271,95 | 274,52 | 268,77 | 270,75 | 2,85% | - |
| 29.07.2021 | 263,75 | 271,45 | 263,05 | 263,25 | 1,25% | 10,00 |
| 28.07.2021 | 260,65 | 266,13 | 259,63 | 260,00 | -1,92% | - |
| 27.07.2021 | 265,42 | 266,33 | 257,13 | 265,10 | 0,00% | - |
| 26.07.2021 | 265,63 | 266,90 | 262,27 | 265,10 | 1,34% | - |
| 22.07.2021 | 256,08 | 262,35 | 254,30 | 261,60 | 3,62% | - |
| 21.07.2021 | 251,30 | 255,95 | 250,08 | 252,45 | 0,47% | - |
| 20.07.2021 | 244,93 | 253,43 | 243,23 | 251,27 | 3,16% | - |
| 19.07.2021 | 248,00 | 248,90 | 241,13 | 243,58 | -2,02% | - |
| 16.07.2021 | 249,30 | 252,35 | 248,35 | 248,60 | -0,36% | - |
| 15.07.2021 | 251,15 | 252,00 | 247,27 | 249,50 | -0,62% | - |
| 14.07.2021 | 251,25 | 254,48 | 250,38 | 251,05 | -0,32% | - |
| 13.07.2021 | 245,98 | 252,23 | 244,30 | 251,85 | 2,26% | - |
| 12.07.2021 | 248,63 | 251,95 | 244,85 | 246,27 | -0,95% | 20,00 |
| 09.07.2021 | 248,30 | 250,00 | 244,85 | 248,63 | 0,19% | - |
| 08.07.2021 | 250,55 | 250,73 | 244,75 | 248,15 | -1,16% | - |
| 07.07.2021 | 250,00 | 253,27 | 248,95 | 251,08 | 0,43% | 6,00 |
| 06.07.2021 | 250,68 | 254,30 | 249,00 | 250,00 | -0,30% | 10,00 |
| 05.07.2021 | 250,90 | 251,02 | 250,40 | 250,75 | -0,06% | 62,00 |
| 02.07.2021 | 247,45 | 251,40 | 247,38 | 250,90 | 1,24% | - |
| 01.07.2021 | 246,73 | 248,73 | 245,02 | 247,83 | 0,70% | - |
| 30.06.2021 | 250,40 | 250,70 | 245,52 | 246,10 | -1,66% | 96,00 |
| 29.06.2021 | 245,83 | 250,52 | 244,02 | 250,25 | 1,75% | - |
| 28.06.2021 | 242,52 | 250,55 | 242,08 | 245,95 | 1,70% | - |
| 25.06.2021 | 240,48 | 242,95 | 238,58 | 241,85 | 0,55% | 70,00 |
| 24.06.2021 | 239,55 | 242,38 | 239,20 | 240,52 | 1,15% | - |
| 23.06.2021 | 240,73 | 255,70 | 236,85 | 237,80 | -0,77% | 20,00 |
| 22.06.2021 | 238,23 | 239,88 | 236,80 | 239,65 | 0,82% | - |
| 21.06.2021 | 233,80 | 238,00 | 231,77 | 237,70 | 1,48% | 30,00 |
| 18.06.2021 | 232,80 | 237,13 | 231,15 | 234,23 | 0,90% | - |
| 17.06.2021 | 227,00 | 234,10 | 225,50 | 232,13 | 1,81% | - |
| 16.06.2021 | 228,25 | 229,75 | 225,77 | 228,00 | -0,09% | 4,00 |
| 15.06.2021 | 231,68 | 232,58 | 227,60 | 228,20 | -1,38% | 10,00 |
| 14.06.2021 | 229,70 | 232,05 | 228,08 | 231,40 | 0,98% | 20,00 |
| 11.06.2021 | 228,05 | 232,30 | 227,60 | 229,15 | 0,49% | 52,00 |
| 10.06.2021 | 226,45 | 229,95 | 224,50 | 228,02 | 0,82% | 15,00 |
| 09.06.2021 | 228,85 | 229,70 | 225,75 | 226,18 | -1,20% | 10,00 |
| 08.06.2021 | 230,43 | 237,18 | 228,40 | 228,93 | -0,32% | - |
| 07.06.2021 | 234,10 | 235,98 | 226,40 | 229,65 | 1,55% | 120,00 |
| 04.06.2021 | 226,27 | 234,58 | 226,05 | 226,15 | -0,06% | - |
| 03.06.2021 | 229,63 | 229,68 | 224,08 | 226,27 | -2,47% | 10,00 |
| 02.06.2021 | 230,00 | 232,73 | 228,05 | 232,00 | -1,47% | 4,00 |
| 01.06.2021 | 236,13 | 237,30 | 228,60 | 235,45 | -0,44% | - |
| 31.05.2021 | 234,60 | 236,50 | 234,45 | 236,50 | 0,87% | 2,00 |
| 28.05.2021 | 238,33 | 239,75 | 232,20 | 234,45 | -1,90% | 1,00 |
| 27.05.2021 | 239,68 | 240,05 | 233,70 | 239,00 | 1,19% | - |
| 26.05.2021 | 237,15 | 244,30 | 228,80 | 236,20 | 0,32% | - |
| 25.05.2021 | 235,80 | 238,13 | 234,40 | 235,45 | 2,46% | - |
| 21.05.2021 | 230,20 | 235,10 | 229,27 | 229,80 | 0,17% | - |
| 20.05.2021 | 224,65 | 231,40 | 223,05 | 229,40 | 3,59% | 405,00 |
| 19.05.2021 | 221,90 | 225,33 | 218,52 | 221,45 | -2,34% | - |
| 18.05.2021 | 227,13 | 227,55 | 223,20 | 226,75 | -0,79% | - |
| 17.05.2021 | 228,43 | 228,95 | 222,58 | 228,55 | 0,40% | - |
| 14.05.2021 | 225,05 | 227,90 | 224,40 | 227,65 | 2,55% | 8,00 |
| 13.05.2021 | 223,70 | 225,25 | 222,00 | 222,00 | -1,99% | 10,00 |
| 12.05.2021 | 227,13 | 228,50 | 221,55 | 226,50 | 0,31% | 55,00 |
| 11.05.2021 | 225,63 | 230,77 | 218,98 | 225,80 | -0,88% | 220,00 |
| 10.05.2021 | 235,38 | 235,58 | 227,23 | 227,80 | -4,00% | 10,00 |
| 07.05.2021 | 236,35 | 240,98 | 233,52 | 237,30 | 1,45% | - |
| 06.05.2021 | 234,30 | 236,08 | 230,73 | 233,90 | 0,28% | 5,00 |
| 05.05.2021 | 233,20 | 235,08 | 231,40 | 233,25 | -1,95% | 1,00 |
| 04.05.2021 | 238,35 | 239,02 | 228,35 | 237,90 | -2,02% | - |
| 03.05.2021 | 242,80 | 243,63 | 237,25 | 242,80 | -0,04% | 20,00 |
| 30.04.2021 | 243,08 | 244,70 | 241,65 | 242,90 | -2,06% | - |
| 29.04.2021 | 248,50 | 249,48 | 242,83 | 248,00 | 0,79% | - |
| 28.04.2021 | 246,93 | 247,70 | 245,35 | 246,05 | -0,75% | 20,00 |
| 27.04.2021 | 248,45 | 248,50 | 243,63 | 247,90 | 0,13% | - |
| 26.04.2021 | 243,70 | 249,13 | 242,65 | 247,58 | 3,50% | - |
| 23.04.2021 | 239,30 | 239,30 | 239,20 | 239,20 | -0,21% | 8,00 |
| 22.04.2021 | 240,05 | 243,30 | 237,70 | 239,70 | 0,78% | - |
| 21.04.2021 | 236,75 | 237,85 | 236,75 | 237,85 | -0,90% | 30,00 |
| 20.04.2021 | 240,80 | 240,80 | 240,00 | 240,00 | -0,46% | 25,00 |
| 19.04.2021 | 250,98 | 251,80 | 240,05 | 241,10 | -3,33% | - |
| 16.04.2021 | 249,10 | 249,40 | 249,10 | 249,40 | -0,09% | 6,00 |
| 15.04.2021 | 246,27 | 253,65 | 244,50 | 249,63 | -0,23% | - |
| 14.04.2021 | 246,45 | 250,20 | 246,45 | 250,20 | 1,31% | 40,00 |
| 13.04.2021 | 247,30 | 249,88 | 245,52 | 246,98 | -0,31% | - |
| 12.04.2021 | 249,90 | 249,90 | 247,70 | 247,75 | -0,90% | 35,00 |
| 09.04.2021 | 246,10 | 250,00 | 246,10 | 250,00 | 1,51% | 10,00 |
| 08.04.2021 | 243,52 | 250,23 | 239,02 | 246,27 | 2,20% | - |
| 07.04.2021 | 240,48 | 247,98 | 238,35 | 240,98 | 0,21% | - |
| 06.04.2021 | 244,10 | 245,05 | 239,90 | 240,48 | -0,23% | 6,00 |
| 01.04.2021 | 237,40 | 243,18 | 235,38 | 241,02 | 1,97% | - |
| 31.03.2021 | 228,80 | 238,15 | 228,30 | 236,38 | 3,22% | - |
| 30.03.2021 | 229,20 | 229,20 | 229,00 | 229,00 | -0,52% | 500,00 |
| 29.03.2021 | 226,33 | 231,93 | 225,60 | 230,20 | 0,93% | - |
| 26.03.2021 | 223,77 | 228,18 | 220,70 | 228,08 | 1,19% | - |
| 25.03.2021 | 223,55 | 225,40 | 223,55 | 225,40 | -0,81% | 115,00 |
| 24.03.2021 | 229,80 | 229,80 | 227,25 | 227,25 | -0,98% | 200,00 |
| 23.03.2021 | 222,43 | 231,55 | 222,38 | 229,50 | 2,71% | - |
| 22.03.2021 | 221,90 | 223,45 | 221,90 | 223,45 | 1,76% | 200,00 |
| 19.03.2021 | 221,00 | 222,77 | 217,93 | 219,58 | -2,82% | - |
| 18.03.2021 | 227,45 | 227,45 | 225,95 | 225,95 | -0,71% | 31,00 |
| 17.03.2021 | 230,83 | 231,25 | 222,80 | 227,58 | -2,10% | - |
| 16.03.2021 | 230,68 | 233,23 | 228,63 | 232,45 | 1,37% | - |
| 15.03.2021 | 224,33 | 229,45 | 223,43 | 229,30 | 1,89% | - |
| 12.03.2021 | 227,70 | 227,70 | 225,05 | 225,05 | -1,61% | 16,00 |
| 11.03.2021 | 223,33 | 230,35 | 223,27 | 228,73 | 3,12% | - |
| 10.03.2021 | 221,20 | 227,05 | 221,20 | 221,80 | 2,00% | 99,00 |
| 09.03.2021 | 215,55 | 217,45 | 215,55 | 217,45 | -3,33% | 1,00 |