Börse:
185,480€
4,38%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
185,480€
Ask:
185,480€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 185,09 | 187,20 | 176,09 | 181,35 | -0,88% | - |
| 19.05.2022 | 178,54 | 185,82 | 175,08 | 182,96 | 1,84% | - |
| 18.05.2022 | 185,20 | 185,75 | 177,87 | 179,66 | -3,14% | - |
| 17.05.2022 | 185,69 | 188,81 | 179,90 | 185,49 | 0,46% | - |
| 16.05.2022 | 188,47 | 189,87 | 184,07 | 184,64 | -2,54% | - |
| 13.05.2022 | 180,50 | 190,13 | 178,63 | 189,45 | 6,15% | 2,00 |
| 12.05.2022 | 171,07 | 179,21 | 168,55 | 178,47 | 3,86% | - |
| 11.05.2022 | 178,08 | 181,40 | 170,86 | 171,83 | -2,93% | - |
| 10.05.2022 | 178,10 | 183,91 | 171,98 | 177,01 | 0,28% | - |
| 09.05.2022 | 182,26 | 183,30 | 175,27 | 176,52 | -3,92% | - |
| 06.05.2022 | 188,18 | 188,79 | 176,80 | 183,73 | -2,33% | 10,00 |
| 05.05.2022 | 192,10 | 193,88 | 185,91 | 188,12 | -2,00% | 5,00 |
| 04.05.2022 | 184,14 | 192,32 | 181,55 | 191,96 | 4,58% | 23,00 |
| 03.05.2022 | 184,28 | 184,42 | 179,07 | 183,56 | -0,07% | - |
| 02.05.2022 | 180,75 | 183,96 | 177,97 | 183,68 | 2,32% | - |
| 29.04.2022 | 184,14 | 186,58 | 178,94 | 179,52 | -3,64% | 1.353,00 |
| 28.04.2022 | 174,63 | 213,01 | 174,51 | 186,30 | 9,02% | 8,00 |
| 27.04.2022 | 174,85 | 179,78 | 170,71 | 170,89 | -1,98% | - |
| 26.04.2022 | 178,35 | 178,87 | 172,39 | 174,35 | -2,31% | - |
| 25.04.2022 | 172,35 | 178,66 | 171,86 | 178,47 | 2,83% | 30,00 |
| 22.04.2022 | 179,73 | 181,17 | 173,39 | 173,55 | -3,62% | 3,00 |
| 21.04.2022 | 187,39 | 192,05 | 178,90 | 180,06 | -3,14% | 38,00 |
| 20.04.2022 | 186,83 | 190,69 | 185,90 | 185,90 | -1,61% | - |
| 19.04.2022 | 182,52 | 190,54 | 179,71 | 188,94 | 3,97% | - |
| 14.04.2022 | 185,56 | 188,31 | 181,26 | 181,72 | -1,92% | - |
| 13.04.2022 | 182,93 | 185,71 | 180,74 | 185,27 | 2,33% | - |
| 12.04.2022 | 182,83 | 189,47 | 180,32 | 181,06 | -1,03% | - |
| 11.04.2022 | 184,64 | 185,70 | 181,55 | 182,94 | -1,56% | - |
| 08.04.2022 | 188,79 | 189,75 | 182,80 | 185,83 | -1,32% | - |
| 07.04.2022 | 186,36 | 189,96 | 185,18 | 188,32 | 0,69% | 30,00 |
| 06.04.2022 | 194,04 | 194,59 | 185,79 | 187,03 | -3,61% | - |
| 05.04.2022 | 199,33 | 200,19 | 191,12 | 194,03 | -2,70% | 85,00 |
| 04.04.2022 | 193,24 | 200,83 | 192,58 | 199,42 | 3,42% | 20,00 |
| 01.04.2022 | 194,08 | 196,71 | 173,31 | 192,83 | -0,49% | - |
| 31.03.2022 | 198,70 | 199,98 | 193,77 | 193,78 | -2,21% | 100,00 |
| 30.03.2022 | 200,27 | 201,70 | 196,16 | 198,16 | -1,47% | - |
| 29.03.2022 | 196,61 | 201,55 | 174,26 | 201,13 | 2,58% | 45,00 |
| 28.03.2022 | 192,65 | 197,00 | 190,36 | 196,06 | 1,47% | 3,00 |
| 25.03.2022 | 194,32 | 195,96 | 188,75 | 193,22 | -0,56% | - |
| 24.03.2022 | 189,38 | 194,30 | 180,91 | 194,30 | 3,16% | - |
| 23.03.2022 | 196,60 | 196,90 | 187,45 | 188,35 | -4,16% | 400,00 |
| 22.03.2022 | 192,36 | 198,48 | 191,28 | 196,52 | 2,06% | - |
| 21.03.2022 | 192,11 | 194,01 | 188,63 | 192,55 | -0,17% | - |
| 18.03.2022 | 190,38 | 195,17 | 189,03 | 192,88 | 1,22% | - |
| 17.03.2022 | 185,45 | 191,21 | 183,07 | 190,55 | 2,77% | 15,00 |
| 16.03.2022 | 177,32 | 213,40 | 177,10 | 185,42 | 5,55% | 2,00 |
| 15.03.2022 | 171,78 | 176,86 | 169,71 | 175,67 | 1,84% | 21,00 |
| 14.03.2022 | 177,12 | 177,64 | 169,81 | 172,50 | -2,09% | - |
| 11.03.2022 | 181,58 | 186,08 | 176,09 | 176,18 | -3,16% | 5,00 |
| 10.03.2022 | 184,82 | 185,06 | 179,04 | 181,93 | -1,66% | 100,00 |
| 09.03.2022 | 180,49 | 187,40 | 180,05 | 185,01 | 3,02% | 2,00 |
| 08.03.2022 | 181,02 | 184,90 | 176,78 | 179,58 | -1,98% | 21,00 |
| 07.03.2022 | 188,00 | 191,92 | 183,15 | 183,21 | -3,57% | 12,00 |
| 04.03.2022 | 188,64 | 194,23 | 185,49 | 190,00 | 0,14% | - |
| 03.03.2022 | 195,23 | 197,46 | 188,53 | 189,73 | -2,49% | 15,00 |
| 02.03.2022 | 192,76 | 196,13 | 189,38 | 194,57 | 1,16% | 2,00 |
| 01.03.2022 | 196,85 | 199,47 | 177,79 | 192,33 | -2,05% | - |
| 28.02.2022 | 192,39 | 221,13 | 191,58 | 196,35 | 0,76% | 5,00 |
| 25.02.2022 | 190,32 | 201,20 | 189,40 | 194,87 | 0,12% | 20,00 |
| 24.02.2022 | 180,73 | 214,82 | 178,40 | 194,64 | 5,30% | 20,00 |
| 23.02.2022 | 191,43 | 193,23 | 184,75 | 184,85 | -2,94% | - |
| 22.02.2022 | 187,96 | 193,82 | 187,46 | 190,44 | 1,01% | 1.015,00 |
| 21.02.2022 | 192,37 | 192,55 | 188,00 | 188,54 | -1,45% | 20,00 |
| 18.02.2022 | 197,73 | 201,02 | 190,88 | 191,31 | -2,67% | 25,00 |
| 17.02.2022 | 204,55 | 205,08 | 195,56 | 196,56 | -4,25% | 50,00 |
| 16.02.2022 | 205,05 | 206,38 | 200,01 | 205,27 | -0,09% | - |
| 15.02.2022 | 200,68 | 206,33 | 200,23 | 205,45 | 2,29% | - |
| 14.02.2022 | 199,59 | 204,40 | 196,93 | 200,85 | 0,32% | 1,00 |
| 11.02.2022 | 207,77 | 211,73 | 199,79 | 200,20 | -3,99% | - |
| 10.02.2022 | 219,58 | 219,98 | 206,77 | 208,52 | -5,19% | 10,00 |
| 09.02.2022 | 211,98 | 220,05 | 211,58 | 219,95 | 4,16% | - |
| 08.02.2022 | 210,55 | 212,13 | 207,70 | 211,18 | 0,44% | - |
| 07.02.2022 | 211,43 | 214,65 | 209,43 | 210,25 | -0,17% | 5,00 |
| 04.02.2022 | 211,60 | 213,70 | 204,95 | 210,60 | 1,25% | - |
| 03.02.2022 | 214,70 | 218,48 | 207,27 | 208,00 | -5,12% | - |
| 02.02.2022 | 224,35 | 224,38 | 217,70 | 219,23 | -1,69% | 143,00 |
| 01.02.2022 | 222,75 | 226,25 | 217,55 | 223,00 | 0,36% | - |
| 31.01.2022 | 215,18 | 222,58 | 211,93 | 222,20 | 3,38% | 129,00 |
| 28.01.2022 | 207,43 | 215,05 | 201,90 | 214,93 | 4,76% | 15,00 |
| 27.01.2022 | 204,65 | 214,48 | 204,65 | 205,15 | -1,11% | - |
| 26.01.2022 | 207,68 | 214,98 | 205,27 | 207,45 | 0,34% | - |
| 25.01.2022 | 209,63 | 214,50 | 204,75 | 206,75 | -4,64% | 4,00 |
| 24.01.2022 | 212,80 | 217,40 | 203,18 | 216,80 | 2,83% | 140,00 |
| 21.01.2022 | 220,88 | 223,23 | 210,50 | 210,83 | -5,53% | - |
| 20.01.2022 | 225,77 | 231,30 | 221,93 | 223,18 | -0,45% | 30,00 |
| 19.01.2022 | 220,65 | 228,63 | 220,05 | 224,18 | 0,66% | - |
| 18.01.2022 | 224,48 | 227,18 | 221,23 | 222,70 | -1,41% | 19,00 |
| 17.01.2022 | 226,00 | 227,05 | 225,30 | 225,88 | -0,46% | - |
| 14.01.2022 | 227,18 | 228,50 | 220,20 | 226,93 | -0,14% | 51,00 |
| 13.01.2022 | 235,10 | 238,02 | 226,65 | 227,25 | -3,48% | 110,00 |
| 12.01.2022 | 238,65 | 240,70 | 232,23 | 235,45 | -1,11% | 6,00 |
| 11.01.2022 | 231,20 | 239,20 | 229,50 | 238,10 | 2,78% | 20,00 |
| 10.01.2022 | 234,02 | 234,02 | 221,30 | 231,65 | 0,35% | 30,00 |
| 07.01.2022 | 233,95 | 235,40 | 227,73 | 230,85 | -1,33% | 40,00 |
| 06.01.2022 | 232,70 | 235,55 | 229,95 | 233,95 | 0,11% | - |
| 05.01.2022 | 245,18 | 245,38 | 233,27 | 233,70 | -5,23% | 85,00 |
| 04.01.2022 | 251,88 | 252,55 | 242,02 | 246,60 | -1,80% | 3,00 |
| 03.01.2022 | 248,05 | 252,20 | 243,75 | 251,13 | 0,85% | 67,00 |
| 30.12.2021 | 249,52 | 250,75 | 248,85 | 249,00 | -0,02% | - |
| 29.12.2021 | 251,00 | 251,75 | 246,40 | 249,05 | -0,35% | 20,00 |