282,000€
-0,98%
Echtzeit-Aktienkurs ANSYS
Bid:
Ask:
Aktienkurse zur ANSYS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.06.2024 | 302,30 | 302,30 | 302,30 | 302,30 | 0,30% | - |
| 13.06.2024 | 301,40 | 301,40 | 301,40 | 301,40 | 0,47% | - |
| 12.06.2024 | 300,10 | 300,10 | 299,90 | 300,00 | 0,30% | 110,00 |
| 11.06.2024 | 299,00 | 299,10 | 299,00 | 299,10 | -0,27% | 10,00 |
| 10.06.2024 | 300,10 | 300,10 | 299,90 | 299,90 | 1,01% | 5,00 |
| 07.06.2024 | 296,90 | 296,90 | 296,90 | 296,90 | -0,80% | - |
| 06.06.2024 | 299,30 | 299,30 | 299,30 | 299,30 | 2,85% | - |
| 05.06.2024 | 291,00 | 291,00 | 291,00 | 291,00 | 1,36% | - |
| 04.06.2024 | 287,10 | 287,10 | 287,10 | 287,10 | -0,66% | - |
| 03.06.2024 | 292,10 | 292,10 | 289,00 | 289,00 | -1,53% | 15,00 |
| 31.05.2024 | 293,50 | 293,50 | 293,50 | 293,50 | -0,68% | - |
| 30.05.2024 | 295,50 | 295,50 | 295,50 | 295,50 | -1,50% | - |
| 29.05.2024 | 300,00 | 300,00 | 300,00 | 300,00 | -0,13% | - |
| 28.05.2024 | 300,40 | 300,40 | 300,40 | 300,40 | -1,02% | - |
| 27.05.2024 | 303,30 | 303,50 | 303,30 | 303,50 | 0,36% | 20,00 |
| 24.05.2024 | 302,40 | 302,40 | 302,40 | 302,40 | -0,26% | - |
| 23.05.2024 | 303,20 | 303,20 | 303,20 | 303,20 | 1,00% | - |
| 22.05.2024 | 300,20 | 300,20 | 300,20 | 300,20 | 0,33% | - |
| 21.05.2024 | 297,80 | 299,20 | 296,80 | 299,20 | -0,30% | 100,00 |
| 20.05.2024 | 300,10 | 300,10 | 300,10 | 300,10 | -0,13% | - |
| 17.05.2024 | 300,50 | 300,50 | 300,50 | 300,50 | -0,56% | - |
| 16.05.2024 | 302,20 | 302,20 | 302,20 | 302,20 | 0,60% | - |
| 15.05.2024 | 300,40 | 300,40 | 300,40 | 300,40 | -0,83% | - |
| 14.05.2024 | 303,10 | 303,10 | 302,90 | 302,90 | -0,46% | 40,00 |
| 13.05.2024 | 304,30 | 304,30 | 304,30 | 304,30 | 0,90% | - |
| 10.05.2024 | 301,60 | 301,60 | 301,60 | 301,60 | -0,17% | - |
| 09.05.2024 | 302,10 | 302,10 | 302,10 | 302,10 | 0,33% | - |
| 08.05.2024 | 301,10 | 301,10 | 301,10 | 301,10 | 1,18% | - |
| 07.05.2024 | 297,60 | 297,60 | 297,60 | 297,60 | 0,54% | - |
| 06.05.2024 | 294,00 | 296,00 | 294,00 | 296,00 | -1,00% | 68,00 |
| 03.05.2024 | 293,40 | 299,00 | 293,40 | 299,00 | 1,74% | 4,00 |
| 02.05.2024 | 298,00 | 298,00 | 293,90 | 293,90 | -4,20% | 102,00 |