Börse:
277,420$
0,50%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
277,420$
Ask:
277,420$
Aktienkurse zur Autodesk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 269,00 | 280,55 | 265,75 | 277,42 | 0,45% | 933.177,00 |
| 10.05.2021 | 285,89 | 285,89 | 275,93 | 276,17 | -3,33% | 64.708,00 |
| 07.05.2021 | 285,66 | 292,53 | 283,98 | 285,67 | 0,51% | 62.839,00 |
| 06.05.2021 | 280,46 | 284,72 | 277,58 | 284,21 | 1,03% | 88.127,00 |
| 05.05.2021 | 281,75 | 282,08 | 277,42 | 281,31 | 0,63% | 80.245,00 |
| 04.05.2021 | 284,22 | 284,22 | 274,50 | 279,54 | -2,83% | 83.002,00 |
| 03.05.2021 | 293,00 | 293,52 | 286,00 | 287,68 | -1,48% | 54.034,00 |
| 30.04.2021 | 293,33 | 295,58 | 290,41 | 292,01 | -1,41% | 50.003,00 |
| 29.04.2021 | 300,80 | 300,89 | 294,09 | 296,18 | -1,02% | 65.615,00 |
| 28.04.2021 | 297,87 | 299,56 | 296,16 | 299,22 | 0,35% | 61.176,00 |
| 27.04.2021 | 299,33 | 299,98 | 294,21 | 298,19 | -0,36% | 67.932,00 |
| 26.04.2021 | 294,64 | 300,72 | 294,40 | 299,28 | 1,35% | 84.082,00 |
| 23.04.2021 | 289,51 | 296,57 | 287,00 | 295,30 | 2,56% | 81.531,00 |
| 22.04.2021 | 288,66 | 292,27 | 285,87 | 287,94 | -0,29% | 132.811,00 |
| 21.04.2021 | 285,75 | 289,73 | 283,16 | 288,77 | 0,79% | 73.379,00 |
| 20.04.2021 | 288,12 | 289,07 | 282,83 | 286,50 | -1,26% | 88.263,00 |
| 19.04.2021 | 297,49 | 299,65 | 288,85 | 290,16 | -3,31% | 66.467,00 |
| 16.04.2021 | 299,43 | 301,34 | 296,63 | 300,09 | 0,40% | 63.318,00 |
| 15.04.2021 | 299,78 | 302,99 | 294,14 | 298,88 | 1,67% | 71.948,00 |
| 14.04.2021 | 297,23 | 301,16 | 293,80 | 293,97 | -0,46% | 51.484,00 |
| 13.04.2021 | 295,34 | 298,27 | 293,12 | 295,32 | 0,29% | 89.447,00 |
| 12.04.2021 | 293,86 | 296,32 | 293,23 | 294,48 | -1,04% | 79.245,00 |
| 09.04.2021 | 292,52 | 297,95 | 290,20 | 297,58 | 1,38% | 85.542,00 |
| 08.04.2021 | 289,32 | 297,75 | 289,32 | 293,53 | 2,62% | 81.096,00 |
| 07.04.2021 | 286,48 | 287,58 | 283,27 | 286,04 | 0,16% | 51.610,00 |
| 06.04.2021 | 287,64 | 288,60 | 284,69 | 285,58 | -1,03% | 79.188,00 |
| 05.04.2021 | 286,02 | 289,45 | 284,24 | 288,56 | 1,64% | 70.665,00 |
| 01.04.2021 | 278,87 | 285,69 | 278,87 | 283,91 | 2,41% | 124.822,00 |
| 31.03.2021 | 269,79 | 279,66 | 269,60 | 277,23 | 3,18% | 152.067,00 |
| 30.03.2021 | 267,72 | 271,90 | 264,77 | 268,68 | -0,73% | 120.827,00 |
| 29.03.2021 | 267,38 | 273,11 | 266,25 | 270,64 | 0,58% | 90.974,00 |
| 26.03.2021 | 263,16 | 269,16 | 261,02 | 269,08 | 2,63% | 96.856,00 |
| 25.03.2021 | 262,00 | 263,29 | 257,19 | 262,19 | -0,42% | 72.793,00 |
| 24.03.2021 | 270,04 | 270,98 | 263,02 | 263,29 | -2,19% | 73.647,00 |
| 23.03.2021 | 268,70 | 274,94 | 265,18 | 269,18 | 1,27% | 83.509,00 |
| 22.03.2021 | 262,16 | 269,24 | 262,16 | 265,80 | 1,71% | 150.781,00 |
| 19.03.2021 | 261,67 | 265,29 | 258,75 | 261,32 | -0,90% | 83.880,00 |
| 18.03.2021 | 265,67 | 271,05 | 263,17 | 263,68 | -1,22% | 121.936,00 |
| 17.03.2021 | 271,31 | 272,42 | 266,50 | 266,93 | -2,93% | 41.642,00 |
| 16.03.2021 | 274,96 | 277,66 | 271,94 | 275,00 | 0,68% | 97.697,00 |
| 15.03.2021 | 268,31 | 273,75 | 266,30 | 273,15 | 1,85% | 71.728,00 |
| 12.03.2021 | 269,71 | 270,01 | 264,35 | 268,18 | -2,21% | 86.024,00 |
| 11.03.2021 | 269,95 | 276,04 | 269,28 | 274,25 | 4,05% | 193.081,00 |
| 10.03.2021 | 269,05 | 271,75 | 262,41 | 263,57 | -0,16% | 88.802,00 |
| 09.03.2021 | 262,24 | 266,46 | 253,10 | 263,98 | 4,36% | 457.656,00 |
| 08.03.2021 | 265,00 | 268,29 | 252,70 | 252,95 | -5,30% | 81.377,00 |
| 05.03.2021 | 269,20 | 269,34 | 255,05 | 267,12 | 0,60% | 77.581,00 |
| 04.03.2021 | 266,66 | 274,14 | 262,98 | 265,54 | -1,56% | 114.566,00 |
| 03.03.2021 | 275,70 | 277,06 | 267,00 | 269,74 | -2,99% | 97.417,00 |
| 02.03.2021 | 285,55 | 285,55 | 277,46 | 278,06 | -2,18% | 93.527,00 |
| 01.03.2021 | 278,07 | 284,67 | 278,07 | 284,26 | 2,99% | 127.458,00 |
| 26.02.2021 | 284,05 | 291,29 | 274,97 | 276,01 | -2,80% | 148.144,00 |
| 25.02.2021 | 296,40 | 298,25 | 282,25 | 283,96 | -5,01% | 71.343,00 |
| 24.02.2021 | 281,33 | 299,03 | 281,33 | 298,93 | 3,04% | 85.353,00 |
| 23.02.2021 | 291,92 | 293,59 | 284,55 | 290,12 | -2,54% | 75.293,00 |
| 22.02.2021 | 299,15 | 303,22 | 297,69 | 297,69 | -2,53% | 60.351,00 |
| 19.02.2021 | 301,31 | 309,95 | 301,20 | 305,41 | 1,60% | 84.348,00 |
| 18.02.2021 | 297,10 | 305,34 | 292,87 | 300,61 | -0,66% | 120.052,00 |
| 17.02.2021 | 305,14 | 305,14 | 296,44 | 302,62 | -1,78% | 65.866,00 |
| 16.02.2021 | 307,85 | 315,62 | 307,30 | 308,10 | 0,99% | 135.091,00 |
| 12.02.2021 | 298,20 | 305,44 | 295,38 | 305,07 | 1,63% | 127.126,00 |
| 11.02.2021 | 304,35 | 305,37 | 298,62 | 300,17 | -0,36% | 101.809,00 |
| 10.02.2021 | 305,60 | 306,05 | 299,62 | 301,24 | -1,03% | 152.245,00 |
| 09.02.2021 | 308,15 | 308,15 | 302,81 | 304,37 | 0,62% | 191.228,00 |
| 08.02.2021 | 308,49 | 310,36 | 302,14 | 302,50 | -1,10% | 112.395,00 |
| 05.02.2021 | 302,99 | 307,86 | 301,88 | 305,86 | 1,79% | 1.086.201,00 |
| 04.02.2021 | 294,36 | 300,63 | 291,90 | 300,49 | 2,61% | 390.249,00 |
| 03.02.2021 | 293,15 | 295,91 | 292,80 | 292,85 | -0,60% | 370.635,00 |
| 02.02.2021 | 288,62 | 296,73 | 288,62 | 294,61 | 2,90% | 486.955,00 |
| 01.02.2021 | 281,41 | 287,73 | 279,38 | 286,32 | 3,20% | 507.275,00 |
| 29.01.2021 | 282,80 | 283,47 | 274,81 | 277,43 | -2,39% | 678.961,00 |
| 28.01.2021 | 277,16 | 289,25 | 276,81 | 284,22 | 3,93% | 771.531,00 |
| 27.01.2021 | 283,64 | 283,68 | 272,73 | 273,47 | -6,27% | 1.008.680,00 |
| 26.01.2021 | 294,00 | 295,47 | 291,40 | 291,75 | -0,64% | 704.911,00 |
| 25.01.2021 | 301,76 | 301,76 | 289,52 | 293,64 | -1,85% | 926.950,00 |
| 22.01.2021 | 303,10 | 306,42 | 296,51 | 299,17 | -2,38% | 771.520,00 |
| 21.01.2021 | 309,24 | 309,66 | 305,34 | 306,46 | -0,69% | 564.604,00 |
| 20.01.2021 | 312,00 | 315,20 | 307,73 | 308,58 | -0,77% | 664.249,00 |
| 19.01.2021 | 312,62 | 315,14 | 310,32 | 310,97 | 0,80% | 523.577,00 |
| 15.01.2021 | 311,74 | 316,35 | 308,20 | 308,51 | -0,84% | 494.457,00 |
| 14.01.2021 | 314,20 | 316,09 | 310,24 | 311,11 | -1,02% | 465.053,00 |
| 13.01.2021 | 320,75 | 321,13 | 313,14 | 314,33 | -1,81% | 432.780,00 |
| 12.01.2021 | 320,00 | 320,81 | 317,18 | 320,13 | 0,73% | 356.670,00 |
| 11.01.2021 | 317,43 | 319,84 | 314,52 | 317,81 | -0,64% | 375.000,00 |
| 08.01.2021 | 316,41 | 320,25 | 315,15 | 319,85 | 1,48% | 459.839,00 |
| 07.01.2021 | 305,68 | 316,45 | 305,68 | 315,20 | 4,07% | 565.344,00 |
| 06.01.2021 | 294,82 | 309,92 | 294,82 | 302,87 | 0,39% | 621.481,00 |
| 05.01.2021 | 297,84 | 302,51 | 296,54 | 301,70 | 1,64% | 481.064,00 |
| 04.01.2021 | 305,23 | 307,74 | 293,05 | 296,84 | -2,78% | 519.822,00 |
| 31.12.2020 | 299,00 | 305,85 | 299,00 | 305,34 | 1,98% | 450.398,00 |
| 30.12.2020 | 300,25 | 301,05 | 297,98 | 299,41 | 0,44% | 184.465,00 |
| 29.12.2020 | 300,00 | 301,08 | 296,08 | 298,11 | -0,51% | 265.971,00 |
| 28.12.2020 | 304,25 | 305,00 | 298,24 | 299,65 | -0,58% | 313.243,00 |
| 24.12.2020 | 300,40 | 302,37 | 298,90 | 301,39 | 0,40% | 128.795,00 |
| 23.12.2020 | 305,65 | 306,93 | 300,00 | 300,18 | -1,21% | 305.398,00 |
| 22.12.2020 | 301,57 | 304,30 | 300,00 | 303,86 | 0,99% | 470.228,00 |
| 21.12.2020 | 302,84 | 303,56 | 296,83 | 300,88 | -1,35% | 501.761,00 |
| 18.12.2020 | 299,83 | 305,95 | 298,74 | 305,00 | 2,57% | 1.502.494,00 |
| 17.12.2020 | 294,65 | 297,74 | 292,38 | 297,35 | 1,77% | 410.987,00 |
| 16.12.2020 | 290,13 | 293,10 | 289,40 | 292,17 | 1,61% | 458.246,00 |