216,500$
2,79%
Echtzeit-Aktienkurs Autodesk
Bid:
Ask:
Aktienkurse zur Autodesk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 211,55 | 216,84 | 210,20 | 216,50 | 2,79% | 2.745.198,00 |
| 18.04.2024 | 214,56 | 214,76 | 206,23 | 210,63 | -2,00% | 4.573.409,00 |
| 17.04.2024 | 212,77 | 219,50 | 207,43 | 214,92 | -5,84% | 5.895.967,00 |
| 16.04.2024 | 230,40 | 230,43 | 227,57 | 228,24 | -0,60% | 2.080.736,00 |
| 15.04.2024 | 239,95 | 239,95 | 228,91 | 229,62 | -3,11% | 1.380.831,00 |
| 12.04.2024 | 236,58 | 238,00 | 234,05 | 236,98 | -1,69% | 1.617.057,00 |
| 11.04.2024 | 239,06 | 242,56 | 237,54 | 241,06 | 0,86% | 1.142.473,00 |
| 10.04.2024 | 243,59 | 244,20 | 238,10 | 239,01 | -3,60% | 1.241.480,00 |
| 09.04.2024 | 246,86 | 248,45 | 244,60 | 247,93 | 0,83% | 835.925,00 |
| 08.04.2024 | 244,76 | 247,15 | 244,39 | 245,89 | 0,47% | 1.251.231,00 |
| 05.04.2024 | 246,00 | 248,28 | 244,07 | 244,74 | -0,03% | 1.330.014,00 |
| 04.04.2024 | 248,54 | 252,68 | 243,73 | 244,81 | -0,64% | 1.035.916,00 |
| 03.04.2024 | 247,59 | 250,85 | 245,50 | 246,38 | -0,89% | 1.299.009,00 |
| 02.04.2024 | 249,55 | 252,76 | 247,19 | 248,58 | -4,19% | 1.421.127,00 |
| 01.04.2024 | 259,90 | 260,75 | 256,39 | 259,44 | -0,38% | 602.600,00 |
| 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% | 974.146,00 |
| 26.03.2024 | 262,02 | 264,63 | 261,51 | 261,67 | 0,04% | 932.752,00 |
| 25.03.2024 | 260,59 | 262,82 | 258,33 | 261,57 | -0,49% | 1.094.159,00 |
| 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 | 1,25% | 1.615.729,00 |
| 20.03.2024 | 257,35 | 262,83 | 256,73 | 262,46 | 2,45% | 948.096,00 |
| 19.03.2024 | 253,05 | 257,24 | 251,37 | 256,19 | 0,40% | 848.063,00 |
| 18.03.2024 | 256,18 | 259,48 | 254,90 | 255,18 | 0,37% | 903.019,00 |
| 15.03.2024 | 256,66 | 258,04 | 253,13 | 254,24 | -1,65% | 3.010.936,00 |
| 14.03.2024 | 258,56 | 259,47 | 254,38 | 258,50 | -0,07% | 937.161,00 |
| 13.03.2024 | 262,91 | 264,08 | 258,51 | 258,67 | -1,55% | 878.091,00 |
| 12.03.2024 | 258,85 | 264,09 | 258,39 | 262,73 | 1,73% | 1.246.933,00 |
| 11.03.2024 | 252,31 | 259,11 | 251,38 | 258,26 | 2,54% | 1.461.712,00 |
| 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% | 1.166.801,00 |
| 06.03.2024 | 248,15 | 252,23 | 248,15 | 251,14 | 1,56% | 818.142,00 |
| 05.03.2024 | 257,35 | 257,51 | 246,17 | 247,28 | -5,15% | 1.551.195,00 |
| 04.03.2024 | 263,01 | 263,85 | 259,66 | 260,70 | -1,53% | 1.680.921,00 |
| 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% | 2.577.615,00 |
| 28.02.2024 | 254,80 | 258,84 | 254,66 | 255,25 | -0,66% | 1.631.669,00 |
| 27.02.2024 | 258,50 | 258,60 | 255,96 | 256,95 | -0,16% | 945.195,00 |
| 26.02.2024 | 257,84 | 259,14 | 256,14 | 257,35 | 0,06% | 981.476,00 |
| 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% | 838.505,00 |
| 21.02.2024 | 252,00 | 252,68 | 249,13 | 252,45 | -1,12% | 613.226,00 |
| 20.02.2024 | 256,33 | 256,70 | 251,66 | 255,32 | -1,15% | 1.121.494,00 |
| 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% | 568.856,00 |
| 14.02.2024 | 259,41 | 263,03 | 259,13 | 262,17 | 2,13% | 908.593,00 |
| 13.02.2024 | 254,14 | 258,73 | 252,75 | 256,70 | -2,04% | 1.070.781,00 |
| 12.02.2024 | 265,91 | 267,31 | 261,51 | 262,04 | -1,74% | 1.034.051,00 |
| 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% | 659.103,00 |
| 07.02.2024 | 256,81 | 261,00 | 255,19 | 258,43 | 1,75% | 1.091.466,00 |
| 06.02.2024 | 254,07 | 254,91 | 252,70 | 253,98 | 0,49% | 831.584,00 |
| 05.02.2024 | 255,84 | 256,42 | 251,74 | 252,74 | -1,45% | 1.096.107,00 |
| 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% | 1.059.704,00 |
| 31.01.2024 | 255,02 | 256,93 | 251,73 | 253,81 | -1,04% | 1.998.138,00 |
| 30.01.2024 | 255,63 | 257,56 | 255,04 | 256,47 | -0,33% | 1.164.103,00 |
| 29.01.2024 | 253,05 | 257,63 | 252,69 | 257,32 | 1,68% | 717.331,00 |
| 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% | 910.003,00 |
| 24.01.2024 | 255,00 | 256,48 | 252,50 | 252,66 | -0,05% | 970.982,00 |
| 23.01.2024 | 251,18 | 253,24 | 249,31 | 252,78 | 0,79% | 1.013.693,00 |
| 22.01.2024 | 250,00 | 252,81 | 249,81 | 250,79 | 0,86% | 1.422.299,00 |
| 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% | 1.032.337,00 |
| 17.01.2024 | 239,66 | 240,44 | 235,96 | 238,47 | -1,25% | 1.140.701,00 |
| 16.01.2024 | 240,28 | 242,68 | 240,13 | 241,50 | -0,39% | 1.351.723,00 |
| 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% | 802.290,00 |
| 10.01.2024 | 236,19 | 239,18 | 235,77 | 238,89 | 1,24% | 767.534,00 |
| 09.01.2024 | 233,50 | 236,68 | 232,63 | 235,97 | 0,20% | 714.573,00 |
| 08.01.2024 | 231,00 | 235,95 | 230,78 | 235,50 | 2,61% | 1.126.820,00 |
| 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% | 1.260.259,00 |
| 03.01.2024 | 231,71 | 231,71 | 227,04 | 227,14 | -2,98% | 990.546,00 |
| 02.01.2024 | 240,79 | 241,20 | 232,22 | 234,12 | -3,84% | 1.442.412,00 |
| 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% | 532.498,00 |
| 27.12.2023 | 245,36 | 245,88 | 244,38 | 245,13 | 0,02% | 595.258,00 |
| 26.12.2023 | 242,49 | 245,36 | 241,96 | 245,07 | 0,95% | 593.739,00 |
| 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% | 1.021.652,00 |
| 20.12.2023 | 237,33 | 241,56 | 235,72 | 236,78 | -0,58% | 1.096.344,00 |
| 19.12.2023 | 239,65 | 240,80 | 237,75 | 238,17 | -0,41% | 1.246.004,00 |
| 18.12.2023 | 240,79 | 242,47 | 236,35 | 239,14 | -1,30% | 1.751.386,00 |
| 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% | 2.918.916,00 |
| 13.12.2023 | 228,99 | 235,00 | 227,90 | 234,90 | 3,05% | 1.737.062,00 |
| 12.12.2023 | 224,83 | 228,95 | 224,25 | 227,94 | 0,81% | 1.367.137,00 |
| 11.12.2023 | 224,51 | 228,28 | 224,51 | 226,10 | 0,93% | 1.293.299,00 |
| 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% | 1.097.913,00 |
| 06.12.2023 | 221,71 | 221,97 | 218,58 | 219,58 | -0,39% | 1.247.489,00 |
| 05.12.2023 | 220,01 | 220,84 | 216,79 | 220,45 | -0,39% | 1.381.733,00 |
| 04.12.2023 | 222,94 | 224,28 | 217,96 | 221,31 | -1,61% | 1.721.365,00 |
| 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% | 2.005.201,00 |
| 29.11.2023 | 210,03 | 217,38 | 210,03 | 213,85 | 3,12% | 2.798.386,00 |
| 28.11.2023 | 201,80 | 207,65 | 201,80 | 207,37 | 2,53% | 1.568.058,00 |
| 27.11.2023 | 202,21 | 203,02 | 200,85 | 202,26 | -0,57% | 1.435.131,00 |