300,000€
0,40%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 293,60 | 293,60 | 293,60 | 293,60 | -1,74% | - |
| 31.10.2024 | 298,80 | 298,80 | 298,80 | 298,80 | -1,22% | - |
| 30.10.2024 | 302,50 | 302,50 | 302,50 | 302,50 | 2,06% | - |
| 29.10.2024 | 296,40 | 296,40 | 296,40 | 296,40 | -1,20% | - |
| 28.10.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 1,39% | - |
| 25.10.2024 | 295,90 | 295,90 | 295,90 | 295,90 | -0,84% | - |
| 24.10.2024 | 298,40 | 298,40 | 298,40 | 298,40 | -0,47% | - |
| 23.10.2024 | 299,80 | 299,80 | 299,80 | 299,80 | -0,23% | - |
| 22.10.2024 | 300,50 | 300,50 | 300,50 | 300,50 | 0,17% | 4,00 |
| 21.10.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 0,20% | - |
| 18.10.2024 | 299,40 | 299,40 | 299,40 | 299,40 | 0,64% | - |
| 17.10.2024 | 297,50 | 297,50 | 297,50 | 297,50 | -1,23% | - |
| 16.10.2024 | 301,20 | 301,20 | 301,20 | 301,20 | -1,76% | - |
| 15.10.2024 | 306,60 | 306,60 | 306,60 | 306,60 | 2,13% | - |
| 14.10.2024 | 300,20 | 300,20 | 300,20 | 300,20 | 0,03% | - |
| 11.10.2024 | 299,50 | 300,10 | 299,50 | 300,10 | 1,28% | 23,00 |
| 10.10.2024 | 296,30 | 296,30 | 296,30 | 296,30 | 2,14% | - |
| 09.10.2024 | 290,10 | 290,10 | 290,10 | 290,10 | 2,29% | - |
| 08.10.2024 | 283,60 | 283,60 | 283,60 | 283,60 | -0,94% | - |
| 07.10.2024 | 286,30 | 286,30 | 286,30 | 286,30 | 1,06% | - |
| 04.10.2024 | 283,30 | 283,30 | 283,30 | 283,30 | -0,91% | - |
| 03.10.2024 | 285,90 | 285,90 | 285,90 | 285,90 | 1,82% | - |
| 02.10.2024 | 280,80 | 280,80 | 280,80 | 280,80 | -1,37% | - |
| 01.10.2024 | 284,70 | 284,70 | 284,70 | 284,70 | -1,59% | - |
| 30.09.2024 | 289,30 | 289,30 | 289,30 | 289,30 | -0,10% | 70,00 |
| 27.09.2024 | 289,60 | 289,60 | 289,60 | 289,60 | 0,31% | - |
| 26.09.2024 | 288,70 | 288,70 | 288,70 | 288,70 | 0,45% | - |
| 25.09.2024 | 287,40 | 287,40 | 287,40 | 287,40 | -0,31% | - |
| 24.09.2024 | 288,30 | 288,30 | 288,30 | 288,30 | 0,56% | - |
| 23.09.2024 | 286,70 | 286,70 | 286,70 | 286,70 | -0,66% | - |
| 20.09.2024 | 287,00 | 288,60 | 287,00 | 288,60 | 0,49% | 35,00 |
| 19.09.2024 | 284,40 | 287,20 | 284,40 | 287,20 | 0,98% | 75,00 |
| 18.09.2024 | 284,40 | 284,40 | 284,40 | 284,40 | -0,14% | - |
| 17.09.2024 | 284,80 | 284,80 | 284,80 | 284,80 | -0,14% | - |
| 16.09.2024 | 285,20 | 285,20 | 285,20 | 285,20 | -0,52% | - |
| 13.09.2024 | 286,70 | 286,70 | 286,70 | 286,70 | -0,35% | - |
| 12.09.2024 | 287,70 | 287,70 | 287,70 | 287,70 | 3,79% | - |
| 11.09.2024 | 277,20 | 277,20 | 277,20 | 277,20 | -0,07% | - |
| 10.09.2024 | 277,40 | 277,40 | 277,40 | 277,40 | 0,51% | - |
| 09.09.2024 | 276,00 | 276,00 | 276,00 | 276,00 | -0,04% | - |
| 06.09.2024 | 276,10 | 276,10 | 276,10 | 276,10 | -0,36% | - |
| 05.09.2024 | 277,10 | 277,10 | 277,10 | 277,10 | 0,25% | - |
| 04.09.2024 | 276,40 | 276,40 | 276,40 | 276,40 | -3,79% | - |
| 03.09.2024 | 288,40 | 288,40 | 287,30 | 287,30 | -0,48% | 1,00 |
| 02.09.2024 | 288,70 | 288,70 | 288,70 | 288,70 | -0,17% | - |
| 30.08.2024 | 289,20 | 289,20 | 289,20 | 289,20 | 2,99% | - |
| 29.08.2024 | 280,80 | 280,80 | 280,80 | 280,80 | -1,30% | - |
| 28.08.2024 | 284,50 | 284,50 | 284,50 | 284,50 | -0,35% | - |
| 27.08.2024 | 285,10 | 285,50 | 285,10 | 285,50 | -0,35% | 4,00 |
| 26.08.2024 | 288,10 | 288,10 | 286,50 | 286,50 | -2,08% | 7,00 |
| 23.08.2024 | 292,60 | 292,60 | 292,60 | 292,60 | -1,08% | - |
| 22.08.2024 | 295,80 | 295,80 | 295,80 | 295,80 | 1,13% | - |
| 21.08.2024 | 292,50 | 292,50 | 292,50 | 292,50 | -0,65% | - |
| 20.08.2024 | 294,40 | 294,40 | 294,40 | 294,40 | 0,44% | - |
| 19.08.2024 | 292,70 | 293,10 | 292,70 | 293,10 | -0,95% | 21,00 |
| 16.08.2024 | 295,90 | 295,90 | 295,90 | 295,90 | 2,14% | - |
| 15.08.2024 | 289,70 | 289,70 | 289,70 | 289,70 | 0,45% | - |
| 14.08.2024 | 288,40 | 288,40 | 288,40 | 288,40 | 0,31% | - |
| 13.08.2024 | 286,20 | 287,50 | 286,20 | 287,50 | 1,20% | 5,00 |
| 12.08.2024 | 284,10 | 284,10 | 284,10 | 284,10 | 0,89% | - |
| 09.08.2024 | 281,60 | 281,60 | 281,60 | 281,60 | 3,34% | - |
| 08.08.2024 | 272,50 | 272,50 | 272,50 | 272,50 | -2,19% | - |
| 07.08.2024 | 278,60 | 278,60 | 278,60 | 278,60 | 1,68% | - |
| 06.08.2024 | 274,00 | 274,00 | 274,00 | 274,00 | 3,79% | - |
| 05.08.2024 | 260,60 | 265,80 | 260,60 | 264,00 | -4,49% | 27,00 |
| 02.08.2024 | 281,40 | 281,40 | 276,40 | 276,40 | -6,34% | 10,00 |
| 01.08.2024 | 295,10 | 295,10 | 295,10 | 295,10 | 1,79% | - |
| 31.07.2024 | 284,20 | 289,90 | 284,20 | 289,90 | 1,72% | 87,00 |
| 30.07.2024 | 285,00 | 285,00 | 285,00 | 285,00 | -0,21% | - |
| 29.07.2024 | 285,60 | 285,60 | 285,60 | 285,60 | -0,24% | - |
| 26.07.2024 | 286,30 | 286,30 | 286,30 | 286,30 | 0,35% | - |
| 25.07.2024 | 285,30 | 285,30 | 285,30 | 285,30 | -1,96% | - |
| 24.07.2024 | 291,40 | 291,40 | 291,00 | 291,00 | 0,24% | 15,00 |
| 23.07.2024 | 290,30 | 290,30 | 290,30 | 290,30 | 1,15% | - |
| 22.07.2024 | 285,70 | 287,00 | 285,70 | 287,00 | -1,37% | 145,00 |
| 19.07.2024 | 291,00 | 291,00 | 291,00 | 291,00 | -0,89% | 2,00 |
| 18.07.2024 | 293,60 | 293,60 | 293,60 | 293,60 | -0,47% | - |
| 17.07.2024 | 299,40 | 299,40 | 295,00 | 295,00 | -2,25% | 23,00 |
| 16.07.2024 | 299,90 | 301,80 | 299,90 | 301,80 | -0,20% | 31,00 |
| 15.07.2024 | 302,30 | 302,40 | 302,30 | 302,40 | 0,83% | 10,00 |
| 12.07.2024 | 299,90 | 299,90 | 299,90 | 299,90 | -1,61% | - |
| 11.07.2024 | 303,90 | 306,20 | 303,90 | 304,80 | 0,96% | 25,00 |
| 10.07.2024 | 301,90 | 301,90 | 301,90 | 301,90 | -0,07% | - |
| 09.07.2024 | 302,10 | 302,10 | 302,10 | 302,10 | -0,95% | 40,00 |
| 08.07.2024 | 304,40 | 305,00 | 303,90 | 305,00 | 2,07% | 43,00 |
| 05.07.2024 | 298,80 | 298,80 | 298,80 | 298,80 | -0,80% | - |
| 04.07.2024 | 301,20 | 301,20 | 301,20 | 301,20 | -0,63% | - |
| 03.07.2024 | 303,10 | 303,10 | 303,10 | 303,10 | 1,99% | - |
| 02.07.2024 | 297,20 | 297,20 | 297,20 | 297,20 | -0,54% | - |
| 01.07.2024 | 298,80 | 298,80 | 298,80 | 298,80 | -0,27% | - |
| 28.06.2024 | 300,80 | 302,70 | 299,60 | 299,60 | 0,30% | 23,00 |
| 27.06.2024 | 298,70 | 298,70 | 298,70 | 298,70 | -0,93% | - |
| 26.06.2024 | 301,50 | 301,50 | 301,50 | 301,50 | 0,20% | - |
| 25.06.2024 | 298,50 | 300,90 | 298,50 | 300,90 | -0,79% | 79,00 |
| 24.06.2024 | 303,30 | 303,30 | 303,30 | 303,30 | 0,80% | - |
| 21.06.2024 | 303,10 | 303,10 | 300,90 | 300,90 | -0,76% | 39,00 |
| 20.06.2024 | 303,20 | 303,20 | 303,20 | 303,20 | 1,07% | - |
| 19.06.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 0,27% | 100,00 |
| 18.06.2024 | 303,80 | 305,50 | 299,20 | 299,20 | -0,03% | 22,00 |
| 17.06.2024 | 299,30 | 299,30 | 299,30 | 299,30 | -0,99% | - |