183,120€
-3,18%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 184,08 | 185,90 | 179,93 | 185,69 | 0,62% | - |
30.05.2024 | 191,83 | 194,26 | 183,98 | 184,55 | -4,38% | 1,00 |
29.05.2024 | 193,22 | 194,26 | 190,80 | 193,01 | -0,35% | - |
28.05.2024 | 198,08 | 198,72 | 193,00 | 193,69 | -2,52% | - |
27.05.2024 | 198,02 | 198,74 | 197,68 | 198,69 | 0,34% | - |
24.05.2024 | 198,74 | 199,57 | 193,47 | 198,01 | -0,51% | 102,00 |
23.05.2024 | 204,90 | 205,13 | 198,53 | 199,02 | -2,07% | - |
22.05.2024 | 203,33 | 204,70 | 202,65 | 203,23 | 0,14% | 3,00 |
21.05.2024 | 203,83 | 205,73 | 201,00 | 202,95 | -0,43% | - |
20.05.2024 | 203,58 | 204,40 | 202,30 | 203,83 | 0,16% | - |
17.05.2024 | 203,15 | 203,95 | 201,73 | 203,50 | 0,32% | - |
16.05.2024 | 202,58 | 203,55 | 201,15 | 202,85 | 0,19% | - |
15.05.2024 | 199,40 | 203,83 | 199,08 | 202,48 | 1,52% | 26,00 |
14.05.2024 | 200,73 | 201,20 | 198,55 | 199,45 | -0,66% | - |
13.05.2024 | 202,65 | 203,55 | 200,29 | 200,77 | -0,67% | - |
10.05.2024 | 203,15 | 204,80 | 200,98 | 202,13 | -0,32% | - |
09.05.2024 | 198,68 | 202,83 | 198,50 | 202,77 | 1,87% | - |
08.05.2024 | 199,83 | 200,03 | 198,22 | 199,05 | -0,24% | - |
07.05.2024 | 201,13 | 201,65 | 198,02 | 199,52 | -0,85% | - |
06.05.2024 | 199,92 | 201,40 | 199,08 | 201,23 | 0,66% | - |
03.05.2024 | 196,77 | 201,58 | 195,77 | 199,91 | 2,16% | 24,00 |
02.05.2024 | 195,99 | 198,94 | 195,16 | 195,69 | -1,87% | - |
30.04.2024 | 202,48 | 203,27 | 199,42 | 199,42 | -1,36% | - |
29.04.2024 | 204,08 | 204,93 | 200,27 | 202,18 | -0,75% | - |
26.04.2024 | 204,05 | 204,85 | 198,83 | 203,70 | 1,02% | - |
25.04.2024 | 198,14 | 202,63 | 197,66 | 201,65 | 0,39% | 30,00 |
24.04.2024 | 205,35 | 205,55 | 200,45 | 200,88 | -1,34% | - |
23.04.2024 | 203,52 | 205,02 | 203,13 | 203,60 | -0,07% | 317,00 |
22.04.2024 | 204,10 | 206,20 | 201,38 | 203,75 | 0,26% | - |
19.04.2024 | 196,05 | 203,52 | 195,94 | 203,23 | 2,73% | 45,00 |
18.04.2024 | 202,20 | 202,68 | 193,70 | 197,83 | -1,77% | - |
17.04.2024 | 208,65 | 208,70 | 195,06 | 201,40 | -6,28% | 495,00 |
16.04.2024 | 216,55 | 216,83 | 213,93 | 214,90 | -0,53% | 15,00 |
15.04.2024 | 223,40 | 225,35 | 215,48 | 216,05 | -3,01% | 15,00 |
12.04.2024 | 224,98 | 225,93 | 220,02 | 222,75 | -0,85% | 90,00 |
11.04.2024 | 222,58 | 226,05 | 221,40 | 224,65 | 0,98% | - |
10.04.2024 | 228,55 | 229,43 | 221,70 | 222,48 | -2,59% | - |
09.04.2024 | 226,65 | 228,45 | 225,33 | 228,40 | 0,83% | - |
08.04.2024 | 225,80 | 227,70 | 225,20 | 226,52 | 0,28% | 270,00 |
05.04.2024 | 226,58 | 229,13 | 225,65 | 225,90 | -0,02% | - |
04.04.2024 | 227,90 | 232,52 | 225,00 | 225,95 | -0,65% | 25,00 |
03.04.2024 | 230,10 | 231,65 | 226,65 | 227,43 | -1,54% | 25,00 |
02.04.2024 | 232,90 | 234,90 | 229,80 | 230,98 | -4,32% | - |
28.03.2024 | 241,45 | 243,13 | 240,77 | 241,40 | -0,03% | - |
27.03.2024 | 241,85 | 243,73 | 238,68 | 241,48 | 0,02% | - |
26.03.2024 | 242,85 | 244,30 | 241,35 | 241,43 | -0,64% | 110,00 |
25.03.2024 | 242,85 | 243,30 | 238,38 | 242,98 | -0,12% | 3,00 |
22.03.2024 | 245,43 | 246,63 | 243,20 | 243,27 | -0,68% | - |
21.03.2024 | 241,63 | 247,60 | 241,55 | 244,95 | 1,70% | 70,00 |
20.03.2024 | 235,58 | 240,88 | 235,52 | 240,85 | 2,14% | - |
19.03.2024 | 235,08 | 236,75 | 231,80 | 235,80 | 0,13% | - |
18.03.2024 | 230,98 | 238,40 | 230,98 | 235,50 | 1,00% | - |
15.03.2024 | 237,00 | 238,08 | 232,55 | 233,18 | -1,79% | - |
14.03.2024 | 237,27 | 238,35 | 233,23 | 237,43 | 0,35% | 13,00 |
13.03.2024 | 240,45 | 241,45 | 236,18 | 236,60 | -1,61% | - |
12.03.2024 | 237,10 | 241,95 | 236,18 | 240,48 | 1,73% | - |
11.03.2024 | 230,10 | 237,10 | 228,73 | 236,38 | 2,65% | - |
08.03.2024 | 231,58 | 233,73 | 230,25 | 230,27 | -0,70% | - |
07.03.2024 | 229,30 | 234,18 | 228,90 | 231,90 | 0,67% | - |
06.03.2024 | 228,30 | 231,15 | 227,83 | 230,35 | 1,11% | 100,00 |
05.03.2024 | 239,18 | 239,52 | 226,93 | 227,83 | -5,14% | 90,00 |
04.03.2024 | 244,18 | 244,40 | 239,38 | 240,18 | -1,69% | 21,00 |
01.03.2024 | 258,92 | 260,75 | 238,80 | 244,30 | 2,26% | 5,00 |
29.02.2024 | 235,35 | 239,50 | 234,02 | 238,90 | 1,49% | - |
28.02.2024 | 236,98 | 238,88 | 235,05 | 235,40 | -0,64% | - |
27.02.2024 | 236,70 | 239,15 | 235,80 | 236,93 | -0,07% | 80,00 |
26.02.2024 | 236,88 | 238,88 | 236,38 | 237,10 | -0,26% | 4,00 |
23.02.2024 | 237,35 | 240,00 | 236,77 | 237,73 | 0,15% | - |
22.02.2024 | 236,95 | 240,65 | 236,08 | 237,38 | 1,69% | - |
21.02.2024 | 235,63 | 235,77 | 230,83 | 233,43 | -1,16% | 7,00 |
20.02.2024 | 239,15 | 239,25 | 232,50 | 236,18 | -1,58% | 66,00 |
19.02.2024 | 240,08 | 240,58 | 239,52 | 239,98 | 0,15% | - |
16.02.2024 | 243,27 | 244,13 | 238,73 | 239,63 | -1,22% | 80,00 |
15.02.2024 | 245,05 | 246,02 | 241,35 | 242,58 | -0,70% | - |
14.02.2024 | 239,88 | 245,20 | 239,77 | 244,27 | 1,87% | - |
13.02.2024 | 243,10 | 243,20 | 236,43 | 239,80 | -1,42% | - |
12.02.2024 | 246,98 | 248,18 | 242,90 | 243,25 | -1,61% | 15,00 |
09.02.2024 | 242,70 | 249,70 | 242,70 | 247,23 | 1,86% | 40,00 |
08.02.2024 | 239,85 | 244,27 | 239,43 | 242,70 | 1,17% | - |
07.02.2024 | 235,88 | 242,30 | 235,38 | 239,90 | 1,60% | 22,00 |
06.02.2024 | 235,63 | 237,23 | 235,13 | 236,13 | 0,34% | - |
05.02.2024 | 237,27 | 238,70 | 234,48 | 235,33 | -0,96% | 85,00 |
02.02.2024 | 235,83 | 240,27 | 235,20 | 237,60 | 1,28% | 2,00 |
01.02.2024 | 235,50 | 235,68 | 231,80 | 234,60 | -0,11% | - |
31.01.2024 | 235,05 | 236,90 | 232,00 | 234,85 | -0,70% | - |
30.01.2024 | 237,60 | 237,85 | 235,08 | 236,50 | -0,44% | - |
29.01.2024 | 233,60 | 237,70 | 233,58 | 237,55 | 1,89% | - |
26.01.2024 | 230,70 | 233,98 | 230,18 | 233,15 | 0,38% | - |
25.01.2024 | 232,18 | 235,63 | 231,45 | 232,27 | 0,00% | 250,00 |
24.01.2024 | 233,77 | 235,15 | 231,75 | 232,27 | -0,32% | - |
23.01.2024 | 230,08 | 233,45 | 229,50 | 233,02 | 1,13% | 84,00 |
22.01.2024 | 229,40 | 231,88 | 228,83 | 230,43 | 0,95% | - |
19.01.2024 | 222,40 | 228,50 | 222,27 | 228,25 | 2,88% | - |
18.01.2024 | 219,10 | 222,75 | 218,93 | 221,85 | 1,22% | - |
17.01.2024 | 220,73 | 221,20 | 217,43 | 219,18 | -1,34% | - |
16.01.2024 | 220,98 | 222,90 | 219,98 | 222,15 | 0,34% | - |
15.01.2024 | 221,58 | 221,93 | 221,02 | 221,40 | -0,01% | - |
12.01.2024 | 219,23 | 221,73 | 218,50 | 221,43 | 0,95% | - |
11.01.2024 | 218,20 | 219,70 | 216,90 | 219,35 | 0,70% | 5,00 |
10.01.2024 | 215,73 | 218,02 | 215,27 | 217,83 | 0,90% | - |