Börse:
217,050€
-0,05%
Echtzeit-Aktienkurs Autodesk
Bid:
217,050€
Ask:
217,050€
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 211,05 | 213,00 | 211,05 | 213,00 | 1,87% | - |
| 21.08.2020 | 209,80 | 210,95 | 209,10 | 209,10 | 0,63% | - |
| 20.08.2020 | 202,70 | 207,80 | 202,70 | 207,80 | 1,56% | - |
| 19.08.2020 | 203,20 | 205,20 | 203,20 | 204,60 | 0,86% | - |
| 18.08.2020 | 200,50 | 205,10 | 200,50 | 202,85 | 0,77% | - |
| 17.08.2020 | 197,46 | 201,30 | 197,46 | 201,30 | 0,57% | - |
| 14.08.2020 | 201,90 | 201,90 | 200,15 | 200,15 | 0,59% | - |
| 13.08.2020 | 194,66 | 198,98 | 194,66 | 198,98 | 1,63% | - |
| 12.08.2020 | 195,80 | 197,58 | 195,56 | 195,78 | -0,02% | 25,00 |
| 11.08.2020 | 197,78 | 197,90 | 195,82 | 195,82 | -1,98% | 22,00 |
| 10.08.2020 | 199,78 | 199,78 | 199,78 | 199,78 | -1,32% | - |
| 07.08.2020 | 204,60 | 205,25 | 202,45 | 202,45 | 0,20% | - |
| 06.08.2020 | 204,05 | 204,70 | 202,05 | 202,05 | 0,22% | - |
| 05.08.2020 | 204,15 | 204,15 | 201,60 | 201,60 | -0,59% | 1,00 |
| 04.08.2020 | 203,15 | 203,15 | 201,55 | 202,80 | 0,62% | 7,00 |
| 03.08.2020 | 201,25 | 201,55 | 201,25 | 201,55 | 2,64% | - |
| 31.07.2020 | 198,54 | 198,54 | 196,36 | 196,36 | -1,10% | - |
| 30.07.2020 | 202,65 | 202,65 | 198,54 | 198,54 | -2,08% | - |
| 29.07.2020 | 199,88 | 202,75 | 199,88 | 202,75 | 0,02% | 13,00 |
| 28.07.2020 | 204,35 | 204,35 | 201,55 | 202,70 | 0,75% | - |
| 27.07.2020 | 200,15 | 201,20 | 200,15 | 201,20 | -0,20% | 10,00 |
| 24.07.2020 | 202,20 | 202,20 | 200,05 | 201,60 | -3,29% | 25,00 |
| 23.07.2020 | 207,70 | 209,00 | 207,70 | 208,45 | 0,17% | - |
| 22.07.2020 | 208,10 | 208,10 | 208,10 | 208,10 | -0,64% | 3,00 |
| 21.07.2020 | 216,65 | 216,65 | 209,45 | 209,45 | -1,92% | - |
| 20.07.2020 | 205,85 | 213,55 | 205,85 | 213,55 | 3,19% | - |
| 17.07.2020 | 204,50 | 206,95 | 204,50 | 206,95 | 1,32% | 5,00 |
| 16.07.2020 | 204,75 | 204,75 | 201,15 | 204,25 | -0,58% | 50,00 |
| 15.07.2020 | 205,45 | 205,65 | 204,50 | 205,45 | 0,54% | - |
| 14.07.2020 | 205,70 | 205,70 | 200,90 | 204,35 | -4,08% | 290,00 |
| 13.07.2020 | 216,80 | 216,80 | 213,05 | 213,05 | -1,25% | - |
| 10.07.2020 | 217,55 | 220,50 | 215,75 | 215,75 | 0,05% | 180,00 |
| 09.07.2020 | 214,30 | 220,55 | 214,30 | 215,65 | 1,15% | 8,00 |
| 08.07.2020 | 211,40 | 213,85 | 211,40 | 213,20 | -1,71% | 70,00 |