Börse:
176,670€
-1,27%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
176,260€
Ask:
177,080€
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 175,86 | 177,09 | 175,50 | 176,62 | 0,56% | - |
| 27.06.2022 | 182,47 | 183,78 | 174,38 | 175,64 | -3,70% | 48,00 |
| 24.06.2022 | 175,71 | 182,82 | 174,20 | 182,39 | 4,67% | 30,00 |
| 23.06.2022 | 160,18 | 174,60 | 159,40 | 174,26 | 8,89% | - |
| 22.06.2022 | 157,16 | 161,79 | 155,46 | 160,04 | 1,02% | 20,00 |
| 21.06.2022 | 161,89 | 168,25 | 157,87 | 158,43 | -1,85% | - |
| 20.06.2022 | 160,40 | 161,58 | 160,02 | 161,42 | 0,98% | 5,00 |
| 17.06.2022 | 157,42 | 162,07 | 155,99 | 159,86 | 2,72% | - |
| 16.06.2022 | 168,54 | 168,94 | 154,54 | 155,62 | -7,92% | 4,00 |
| 15.06.2022 | 164,69 | 172,43 | 164,21 | 169,01 | 2,53% | 10,00 |
| 14.06.2022 | 168,56 | 169,04 | 162,96 | 164,84 | -0,87% | - |
| 13.06.2022 | 174,75 | 209,93 | 165,43 | 166,29 | -6,51% | 290,00 |
| 10.06.2022 | 184,08 | 185,32 | 175,44 | 177,86 | -3,22% | 15,00 |
| 09.06.2022 | 189,34 | 191,78 | 183,72 | 183,78 | -3,35% | - |
| 08.06.2022 | 193,02 | 194,80 | 189,71 | 190,15 | -1,71% | - |
| 07.06.2022 | 192,29 | 197,28 | 192,03 | 193,45 | -0,82% | 20,00 |
| 06.06.2022 | 195,51 | 198,09 | 194,02 | 195,04 | 0,39% | - |
| 03.06.2022 | 199,16 | 199,26 | 192,45 | 194,29 | -2,44% | 258,00 |
| 02.06.2022 | 194,76 | 199,31 | 192,75 | 199,14 | 2,33% | - |
| 01.06.2022 | 193,98 | 198,46 | 192,79 | 194,61 | 0,46% | - |
| 31.05.2022 | 196,44 | 197,10 | 190,47 | 193,72 | -1,64% | 3,00 |
| 30.05.2022 | 199,39 | 216,50 | 194,58 | 196,95 | 0,01% | 8,00 |
| 27.05.2022 | 179,23 | 197,38 | 179,23 | 196,94 | 10,28% | 40,00 |
| 26.05.2022 | 173,55 | 180,69 | 173,36 | 178,58 | 2,31% | 18,00 |
| 25.05.2022 | 168,72 | 175,43 | 166,53 | 174,55 | 4,35% | 2,00 |
| 24.05.2022 | 168,89 | 170,63 | 164,52 | 167,27 | -2,60% | 8,00 |
| 23.05.2022 | 182,82 | 183,63 | 163,10 | 171,74 | -5,30% | - |
| 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 |