260,397$
-0,22%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 261,31 | 262,95 | 259,74 | 260,42 | -0,21% | 896.092,00 |
27.03.2024 | 260,59 | 262,30 | 258,03 | 260,97 | -0,27% | 992.342,00 |
26.03.2024 | 262,02 | 264,63 | 261,51 | 261,67 | 0,04% | 939.860,00 |
25.03.2024 | 260,59 | 262,82 | 258,33 | 261,57 | -0,49% | 1.076.582,00 |
22.03.2024 | 265,11 | 267,04 | 262,73 | 262,86 | -1,09% | 893.034,00 |
21.03.2024 | 265,00 | 268,90 | 263,90 | 265,75 | 1,27% | 1.693.437,00 |
20.03.2024 | 257,35 | 262,83 | 256,73 | 262,43 | 2,44% | 1.260.051,00 |
19.03.2024 | 253,05 | 257,24 | 251,37 | 256,19 | 0,40% | 857.664,00 |
18.03.2024 | 256,18 | 259,48 | 254,90 | 255,18 | 0,37% | 906.396,00 |
15.03.2024 | 256,66 | 258,04 | 253,13 | 254,24 | -1,66% | 3.010.936,00 |
14.03.2024 | 258,56 | 259,47 | 254,38 | 258,53 | -0,07% | 1.227.778,00 |
13.03.2024 | 262,91 | 264,08 | 258,51 | 258,70 | -1,55% | 1.134.330,00 |
12.03.2024 | 258,85 | 264,09 | 258,39 | 262,78 | 1,75% | 1.437.911,00 |
11.03.2024 | 252,31 | 259,11 | 251,38 | 258,26 | 2,54% | 1.469.357,00 |
08.03.2024 | 253,77 | 256,03 | 251,69 | 251,86 | -0,74% | 881.719,00 |
07.03.2024 | 252,89 | 256,09 | 250,89 | 253,75 | 1,04% | 1.381.047,00 |
06.03.2024 | 248,15 | 252,23 | 248,15 | 251,14 | 1,56% | 1.008.050,00 |
05.03.2024 | 257,35 | 257,51 | 246,17 | 247,28 | -5,15% | 1.850.322,00 |
04.03.2024 | 263,01 | 263,85 | 259,66 | 260,70 | -1,53% | 1.945.028,00 |
01.03.2024 | 275,00 | 279,53 | 258,60 | 264,74 | 2,54% | 3.854.244,00 |
29.02.2024 | 256,35 | 258,98 | 255,00 | 258,17 | 1,14% | 3.331.660,00 |
28.02.2024 | 254,80 | 258,84 | 254,66 | 255,25 | -0,66% | 1.702.995,00 |
27.02.2024 | 258,50 | 258,60 | 255,96 | 256,95 | -0,16% | 951.007,00 |
26.02.2024 | 257,84 | 259,14 | 256,14 | 257,35 | 0,06% | 987.824,00 |
23.02.2024 | 259,25 | 260,00 | 256,85 | 257,20 | 0,09% | 821.491,00 |
22.02.2024 | 258,65 | 260,33 | 255,77 | 256,97 | 1,79% | 1.077.877,00 |
21.02.2024 | 252,00 | 252,68 | 249,13 | 252,45 | -1,12% | 742.306,00 |
20.02.2024 | 256,33 | 256,70 | 251,66 | 255,32 | -1,15% | 1.277.518,00 |
16.02.2024 | 261,00 | 261,44 | 257,20 | 258,30 | -1,14% | 1.369.454,00 |
15.02.2024 | 264,74 | 264,94 | 259,59 | 261,29 | -0,34% | 724.512,00 |
14.02.2024 | 259,41 | 263,03 | 259,13 | 262,17 | 2,13% | 925.541,00 |
13.02.2024 | 254,14 | 258,73 | 252,75 | 256,70 | -2,04% | 1.341.584,00 |
12.02.2024 | 265,91 | 267,31 | 261,51 | 262,04 | -1,74% | 1.055.527,00 |
09.02.2024 | 262,85 | 269,53 | 262,85 | 266,68 | 1,90% | 1.828.625,00 |
08.02.2024 | 258,08 | 262,92 | 258,02 | 261,70 | 1,27% | 771.127,00 |
07.02.2024 | 256,81 | 261,00 | 255,19 | 258,43 | 1,75% | 1.125.207,00 |
06.02.2024 | 254,07 | 254,91 | 252,70 | 253,98 | 0,49% | 865.174,00 |
05.02.2024 | 255,84 | 256,42 | 251,74 | 252,74 | -1,45% | 1.336.118,00 |
02.02.2024 | 254,50 | 259,25 | 254,05 | 256,45 | 0,59% | 1.592.890,00 |
01.02.2024 | 253,48 | 255,77 | 251,37 | 254,94 | 0,45% | 1.214.059,00 |
31.01.2024 | 255,02 | 256,93 | 251,73 | 253,81 | -1,04% | 2.017.382,00 |
30.01.2024 | 255,63 | 257,56 | 255,04 | 256,47 | -0,33% | 1.204.411,00 |
29.01.2024 | 253,05 | 257,63 | 252,69 | 257,32 | 1,68% | 937.343,00 |
26.01.2024 | 252,40 | 254,29 | 250,86 | 253,07 | 0,49% | 940.236,00 |
25.01.2024 | 255,62 | 255,80 | 250,53 | 251,83 | -0,33% | 1.116.062,00 |
24.01.2024 | 255,00 | 256,48 | 252,50 | 252,66 | -0,05% | 1.174.455,00 |
23.01.2024 | 251,18 | 253,24 | 249,31 | 252,78 | 0,79% | 1.030.074,00 |
22.01.2024 | 250,00 | 252,81 | 249,81 | 250,79 | 0,86% | 1.441.025,00 |
19.01.2024 | 242,37 | 249,05 | 241,73 | 248,64 | 3,09% | 1.205.727,00 |
18.01.2024 | 238,35 | 241,94 | 237,85 | 241,18 | 1,14% | 1.042.706,00 |
17.01.2024 | 239,66 | 240,44 | 235,96 | 238,47 | -1,25% | 1.330.398,00 |
16.01.2024 | 240,28 | 242,68 | 240,13 | 241,50 | -0,39% | 1.364.804,00 |
12.01.2024 | 242,47 | 243,34 | 239,83 | 242,44 | 0,74% | 1.012.639,00 |
11.01.2024 | 239,53 | 241,02 | 237,34 | 240,65 | 0,74% | 1.035.448,00 |
10.01.2024 | 236,19 | 239,18 | 235,77 | 238,89 | 1,24% | 964.952,00 |
09.01.2024 | 233,50 | 236,68 | 232,63 | 235,97 | 0,20% | 878.484,00 |
08.01.2024 | 231,00 | 235,95 | 230,78 | 235,50 | 2,61% | 1.447.519,00 |
05.01.2024 | 228,77 | 231,86 | 228,41 | 229,52 | 0,27% | 1.138.296,00 |
04.01.2024 | 227,19 | 229,57 | 225,45 | 228,91 | 0,78% | 1.552.829,00 |
03.01.2024 | 231,71 | 231,71 | 227,04 | 227,14 | -2,98% | 1.278.943,00 |
02.01.2024 | 240,79 | 241,20 | 232,22 | 234,12 | -3,84% | 1.443.500,00 |
29.12.2023 | 243,72 | 245,40 | 242,79 | 243,48 | -0,58% | 721.532,00 |
28.12.2023 | 245,63 | 245,85 | 244,02 | 244,91 | -0,09% | 537.238,00 |
27.12.2023 | 245,36 | 245,88 | 244,38 | 245,13 | 0,02% | 771.953,00 |
26.12.2023 | 242,49 | 245,36 | 241,96 | 245,07 | 0,95% | 595.012,00 |
22.12.2023 | 243,74 | 244,03 | 240,30 | 242,76 | 0,36% | 719.925,00 |
21.12.2023 | 240,65 | 242,65 | 239,06 | 241,89 | 2,16% | 1.024.336,00 |
20.12.2023 | 237,33 | 241,56 | 235,72 | 236,78 | -0,58% | 1.353.566,00 |
19.12.2023 | 239,65 | 240,80 | 237,75 | 238,17 | -0,41% | 1.528.715,00 |
18.12.2023 | 240,79 | 242,47 | 236,35 | 239,14 | -1,30% | 1.764.866,00 |
15.12.2023 | 241,35 | 243,17 | 238,89 | 242,29 | 0,60% | 3.179.508,00 |
14.12.2023 | 235,36 | 242,63 | 235,26 | 240,84 | 2,53% | 3.303.631,00 |
13.12.2023 | 228,99 | 235,00 | 227,90 | 234,90 | 3,05% | 2.051.452,00 |
12.12.2023 | 224,83 | 228,95 | 224,25 | 227,94 | 0,81% | 1.369.313,00 |
11.12.2023 | 224,51 | 228,28 | 224,51 | 226,10 | 0,93% | 1.486.994,00 |
08.12.2023 | 222,07 | 225,31 | 221,90 | 224,01 | 0,06% | 1.073.730,00 |
07.12.2023 | 220,00 | 224,46 | 219,05 | 223,88 | 1,96% | 1.330.421,00 |
06.12.2023 | 221,71 | 221,97 | 218,58 | 219,58 | -0,39% | 1.463.005,00 |
05.12.2023 | 220,01 | 220,84 | 216,79 | 220,45 | -0,39% | 1.386.581,00 |
04.12.2023 | 222,94 | 224,28 | 217,96 | 221,31 | -1,61% | 1.747.101,00 |
01.12.2023 | 218,27 | 225,26 | 217,00 | 224,93 | 2,98% | 1.977.263,00 |
30.11.2023 | 215,22 | 218,78 | 212,70 | 218,43 | 2,14% | 3.073.674,00 |
29.11.2023 | 210,03 | 217,38 | 210,03 | 213,85 | 3,12% | 2.799.538,00 |
28.11.2023 | 201,80 | 207,65 | 201,80 | 207,37 | 2,53% | 1.573.209,00 |
27.11.2023 | 202,21 | 203,02 | 200,85 | 202,26 | -0,57% | 1.441.400,00 |
24.11.2023 | 202,66 | 203,57 | 201,11 | 203,42 | 0,38% | 912.476,00 |
22.11.2023 | 201,25 | 208,55 | 200,05 | 202,66 | -6,81% | 4.288.913,00 |
21.11.2023 | 219,00 | 221,99 | 216,63 | 217,47 | -1,01% | 2.109.770,00 |
20.11.2023 | 217,49 | 221,97 | 217,18 | 219,70 | 1,09% | 1.522.678,00 |
17.11.2023 | 215,30 | 217,54 | 214,33 | 217,33 | 1,06% | 1.131.110,00 |
16.11.2023 | 216,10 | 217,50 | 213,89 | 215,04 | -0,50% | 1.130.496,00 |
15.11.2023 | 217,21 | 218,26 | 215,52 | 216,12 | -0,57% | 1.031.468,00 |
14.11.2023 | 214,54 | 218,07 | 213,97 | 217,36 | 3,46% | 1.155.581,00 |
13.11.2023 | 209,26 | 211,97 | 208,42 | 210,10 | -0,23% | 1.055.691,00 |
10.11.2023 | 205,26 | 211,05 | 203,72 | 210,58 | 2,92% | 1.014.854,00 |
09.11.2023 | 208,02 | 208,88 | 204,40 | 204,61 | -1,12% | 844.795,00 |
08.11.2023 | 206,16 | 207,92 | 205,36 | 206,93 | 0,79% | 745.318,00 |
07.11.2023 | 204,02 | 206,75 | 202,79 | 205,31 | 1,62% | 910.266,00 |
06.11.2023 | 203,17 | 203,33 | 199,84 | 202,03 | -0,96% | 1.005.558,00 |
03.11.2023 | 200,74 | 205,35 | 200,28 | 203,98 | 2,38% | 1.354.669,00 |