Börse:
322,116$
0,31%
Echtzeit-Aktienkurs Autodesk
Bid:
321,586$
Ask:
322,646$
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 321,41 | 324,13 | 319,15 | 322,07 | 0,29% | 908.596,00 |
| 30.07.2021 | 318,30 | 321,73 | 317,01 | 321,13 | 0,20% | 1.311.526,00 |
| 29.07.2021 | 313,68 | 322,68 | 312,68 | 320,50 | 2,35% | 1.457.481,00 |
| 28.07.2021 | 309,41 | 314,09 | 306,07 | 313,13 | 1,58% | 1.024.553,00 |
| 27.07.2021 | 314,04 | 314,37 | 304,31 | 308,25 | -1,71% | 1.076.592,00 |
| 26.07.2021 | 312,00 | 313,96 | 309,81 | 313,62 | 0,31% | 903.724,00 |
| 23.07.2021 | 310,19 | 314,92 | 309,30 | 312,65 | 1,34% | 1.066.809,00 |
| 22.07.2021 | 302,87 | 309,33 | 302,05 | 308,51 | 2,23% | 1.083.552,00 |
| 21.07.2021 | 294,82 | 302,11 | 294,42 | 301,78 | 1,91% | 867.812,00 |
| 20.07.2021 | 287,90 | 298,64 | 285,92 | 296,12 | 3,07% | 1.169.646,00 |
| 19.07.2021 | 289,58 | 290,00 | 284,42 | 287,31 | -2,05% | 1.048.069,00 |
| 16.07.2021 | 296,78 | 297,63 | 293,08 | 293,33 | -0,50% | 698.216,00 |
| 15.07.2021 | 297,48 | 298,00 | 292,05 | 294,79 | -0,78% | 839.751,00 |
| 14.07.2021 | 298,50 | 300,73 | 296,14 | 297,10 | 0,23% | 1.052.458,00 |
| 13.07.2021 | 292,44 | 297,22 | 290,93 | 296,42 | 1,54% | 1.051.144,00 |
| 12.07.2021 | 297,62 | 298,70 | 290,31 | 291,93 | -1,17% | 888.471,00 |
| 09.07.2021 | 294,03 | 296,96 | 290,49 | 295,38 | 0,31% | 1.027.843,00 |
| 08.07.2021 | 292,30 | 296,13 | 290,04 | 294,47 | -0,55% | 1.180.959,00 |
| 07.07.2021 | 296,65 | 299,20 | 293,46 | 296,11 | 0,17% | 999.349,00 |
| 06.07.2021 | 298,19 | 301,00 | 294,12 | 295,60 | -0,72% | 1.446.369,00 |
| 02.07.2021 | 295,03 | 298,31 | 295,03 | 297,74 | 1,38% | 667.429,00 |
| 01.07.2021 | 291,78 | 295,22 | 290,61 | 293,70 | 0,62% | 757.908,00 |
| 30.06.2021 | 296,67 | 296,87 | 290,93 | 291,90 | -1,96% | 977.848,00 |
| 29.06.2021 | 292,36 | 298,14 | 290,13 | 297,74 | 1,49% | 1.145.928,00 |
| 28.06.2021 | 290,22 | 295,00 | 289,27 | 293,36 | 1,60% | 994.348,00 |
| 25.06.2021 | 288,86 | 289,89 | 285,60 | 288,74 | 0,62% | 1.943.454,00 |
| 24.06.2021 | 286,71 | 289,10 | 285,88 | 286,96 | 1,16% | 817.291,00 |
| 23.06.2021 | 286,61 | 286,65 | 282,68 | 283,67 | -0,84% | 922.920,00 |
| 22.06.2021 | 283,46 | 286,41 | 282,79 | 286,07 | 1,01% | 881.097,00 |
| 21.06.2021 | 278,47 | 283,50 | 275,87 | 283,22 | 1,89% | 1.189.932,00 |
| 18.06.2021 | 275,52 | 281,13 | 275,01 | 277,98 | 0,59% | 1.627.643,00 |
| 17.06.2021 | 272,16 | 278,80 | 271,15 | 276,34 | 0,96% | 1.894.010,00 |
| 16.06.2021 | 277,00 | 278,32 | 271,25 | 273,71 | -1,10% | 1.207.906,00 |
| 15.06.2021 | 281,26 | 281,72 | 275,97 | 276,76 | -1,34% | 1.151.726,00 |
| 14.06.2021 | 278,29 | 281,28 | 276,76 | 280,52 | 1,08% | 1.177.052,00 |
| 11.06.2021 | 278,50 | 281,36 | 277,13 | 277,51 | 0,00% | 985.847,00 |
| 10.06.2021 | 275,31 | 280,11 | 274,34 | 277,50 | 0,73% | 1.444.299,00 |
| 09.06.2021 | 280,99 | 280,99 | 275,20 | 275,50 | -1,13% | 1.245.794,00 |
| 08.06.2021 | 281,99 | 283,39 | 278,26 | 278,66 | -0,08% | 809.026,00 |
| 07.06.2021 | 283,97 | 283,97 | 276,11 | 278,89 | -2,07% | 1.431.396,00 |
| 04.06.2021 | 277,97 | 285,33 | 275,86 | 284,78 | 3,76% | 1.138.779,00 |
| 03.06.2021 | 276,15 | 278,67 | 271,70 | 274,47 | -1,86% | 1.468.631,00 |
| 02.06.2021 | 280,84 | 284,00 | 278,35 | 279,67 | -0,58% | 937.644,00 |
| 01.06.2021 | 287,00 | 287,41 | 280,01 | 281,30 | -1,60% | 1.206.067,00 |
| 28.05.2021 | 287,00 | 291,50 | 282,15 | 285,86 | -0,28% | 1.948.492,00 |
| 27.05.2021 | 290,25 | 291,17 | 284,80 | 286,67 | -2,00% | 2.369.823,00 |
| 26.05.2021 | 288,72 | 293,49 | 288,09 | 292,51 | 1,05% | 1.192.521,00 |
| 25.05.2021 | 288,28 | 291,48 | 287,06 | 289,47 | 0,69% | 1.119.897,00 |
| 24.05.2021 | 285,29 | 288,52 | 283,83 | 287,48 | 2,06% | 914.096,00 |
| 21.05.2021 | 283,63 | 285,00 | 279,33 | 281,68 | 0,18% | 996.278,00 |
| 20.05.2021 | 275,21 | 282,97 | 275,21 | 281,16 | 2,62% | 971.222,00 |
| 19.05.2021 | 267,63 | 274,71 | 266,79 | 273,97 | 0,45% | 821.251,00 |
| 18.05.2021 | 276,35 | 276,98 | 272,56 | 272,75 | -0,74% | 800.459,00 |
| 17.05.2021 | 275,00 | 275,61 | 270,35 | 274,78 | -1,03% | 749.573,00 |
| 14.05.2021 | 272,52 | 278,82 | 270,16 | 277,63 | 2,93% | 1.151.359,00 |
| 13.05.2021 | 270,94 | 273,70 | 267,22 | 269,72 | 0,07% | 1.289.311,00 |
| 12.05.2021 | 271,95 | 275,09 | 267,34 | 269,54 | -2,84% | 983.285,00 |
| 11.05.2021 | 269,00 | 280,55 | 265,75 | 277,42 | 0,50% | 920.988,00 |
| 10.05.2021 | 285,89 | 286,00 | 275,88 | 276,05 | -3,40% | 830.927,00 |
| 07.05.2021 | 285,66 | 292,64 | 283,90 | 285,76 | 0,50% | 799.140,00 |
| 06.05.2021 | 280,49 | 284,72 | 277,79 | 284,35 | 1,16% | 1.128.767,00 |
| 05.05.2021 | 280,21 | 282,00 | 277,68 | 281,08 | 0,48% | 837.594,00 |
| 04.05.2021 | 284,23 | 284,23 | 274,50 | 279,73 | -2,70% | 1.049.696,00 |
| 03.05.2021 | 292,99 | 293,50 | 286,07 | 287,50 | -1,51% | 644.467,00 |
| 30.04.2021 | 294,55 | 295,47 | 290,50 | 291,91 | -1,47% | 719.597,00 |
| 29.04.2021 | 301,50 | 301,50 | 293,79 | 296,28 | -0,99% | 897.765,00 |
| 28.04.2021 | 298,07 | 299,56 | 296,18 | 299,23 | 0,46% | 908.115,00 |
| 27.04.2021 | 299,41 | 299,97 | 294,25 | 297,87 | -0,49% | 799.915,00 |
| 26.04.2021 | 294,67 | 300,76 | 294,40 | 299,34 | 1,38% | 824.032,00 |
| 23.04.2021 | 289,47 | 296,57 | 289,12 | 295,27 | 2,52% | 1.065.411,00 |
| 22.04.2021 | 287,54 | 292,24 | 285,72 | 288,00 | -0,30% | 1.706.945,00 |
| 21.04.2021 | 285,76 | 289,73 | 284,15 | 288,87 | 0,88% | 892.991,00 |
| 20.04.2021 | 288,16 | 289,05 | 282,82 | 286,36 | -1,32% | 965.747,00 |
| 19.04.2021 | 297,27 | 299,46 | 288,85 | 290,20 | -3,32% | 934.132,00 |
| 16.04.2021 | 300,18 | 301,36 | 296,58 | 300,16 | 0,43% | 853.073,00 |
| 15.04.2021 | 299,78 | 303,69 | 298,22 | 298,86 | 1,53% | 1.103.337,00 |
| 14.04.2021 | 297,24 | 301,41 | 293,79 | 294,35 | -0,34% | 853.142,00 |
| 13.04.2021 | 295,34 | 298,66 | 293,12 | 295,35 | 0,29% | 1.002.574,00 |
| 12.04.2021 | 294,00 | 296,25 | 293,00 | 294,50 | -1,03% | 1.369.388,00 |
| 09.04.2021 | 292,56 | 297,90 | 290,38 | 297,57 | 1,41% | 1.032.607,00 |
| 08.04.2021 | 290,00 | 297,76 | 288,64 | 293,43 | 2,55% | 1.219.372,00 |
| 07.04.2021 | 286,83 | 287,59 | 283,24 | 286,12 | 0,22% | 682.625,00 |
| 06.04.2021 | 286,86 | 288,63 | 284,65 | 285,50 | -0,98% | 898.348,00 |
| 05.04.2021 | 285,74 | 289,42 | 284,29 | 288,32 | 1,56% | 901.230,00 |
| 01.04.2021 | 277,84 | 285,64 | 277,84 | 283,90 | 2,44% | 1.509.442,00 |
| 31.03.2021 | 269,79 | 279,66 | 269,65 | 277,15 | 3,25% | 1.653.418,00 |
| 30.03.2021 | 268,18 | 271,90 | 264,47 | 268,43 | -0,87% | 899.297,00 |
| 29.03.2021 | 266,97 | 273,10 | 265,50 | 270,78 | 0,66% | 1.306.475,00 |
| 26.03.2021 | 261,35 | 269,22 | 260,88 | 269,01 | 2,60% | 1.642.223,00 |
| 25.03.2021 | 262,21 | 263,34 | 257,32 | 262,19 | -0,38% | 906.194,00 |
| 24.03.2021 | 270,00 | 270,97 | 262,97 | 263,18 | -2,16% | 1.191.663,00 |
| 23.03.2021 | 268,91 | 274,83 | 267,01 | 269,00 | 1,14% | 1.313.554,00 |
| 22.03.2021 | 261,03 | 269,29 | 261,03 | 265,96 | 1,71% | 1.863.436,00 |
| 19.03.2021 | 261,79 | 265,22 | 258,85 | 261,50 | -0,74% | 2.320.357,00 |
| 18.03.2021 | 265,56 | 271,00 | 263,14 | 263,44 | -3,45% | 1.356.028,00 |
| 17.03.2021 | 272,02 | 275,31 | 265,09 | 272,84 | -0,79% | 1.092.239,00 |
| 16.03.2021 | 275,21 | 277,70 | 272,01 | 275,01 | 0,73% | 1.041.336,00 |
| 15.03.2021 | 267,98 | 273,75 | 266,30 | 273,02 | 1,83% | 865.229,00 |
| 12.03.2021 | 270,07 | 272,00 | 264,40 | 268,11 | -2,28% | 926.091,00 |
| 11.03.2021 | 270,92 | 276,00 | 269,02 | 274,36 | 4,07% | 2.023.967,00 |