280,400€
3,97%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 279,30 | 280,40 | 275,80 | 280,25 | 3,91% | 4,00 |
| 24.04.2025 | 269,70 | 269,70 | 269,70 | 269,70 | 0,48% | - |
| 23.04.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 3,23% | - |
| 22.04.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -2,48% | - |
| 17.04.2025 | 266,60 | 266,60 | 266,60 | 266,60 | 2,54% | - |
| 16.04.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -1,81% | - |
| 15.04.2025 | 264,80 | 264,80 | 264,80 | 264,80 | -0,08% | - |
| 14.04.2025 | 265,00 | 265,00 | 265,00 | 265,00 | 0,11% | 5,00 |
| 11.04.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -5,70% | - |
| 10.04.2025 | 280,70 | 280,70 | 280,70 | 280,70 | 10,60% | - |
| 09.04.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -3,02% | 30,00 |
| 08.04.2025 | 261,70 | 261,70 | 261,70 | 261,70 | 3,44% | - |
| 07.04.2025 | 247,00 | 255,20 | 247,00 | 253,00 | -9,06% | 100,00 |
| 04.04.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -1,42% | - |
| 03.04.2025 | 285,30 | 285,30 | 282,20 | 282,20 | -4,66% | 45,00 |
| 02.04.2025 | 296,00 | 296,00 | 296,00 | 296,00 | 0,82% | - |
| 01.04.2025 | 290,90 | 293,60 | 290,90 | 293,60 | 0,86% | 1,00 |
| 31.03.2025 | 291,10 | 291,10 | 291,10 | 291,10 | -1,59% | - |
| 28.03.2025 | 295,80 | 295,80 | 295,80 | 295,80 | -1,10% | - |
| 27.03.2025 | 299,10 | 299,10 | 299,10 | 299,10 | -0,70% | - |
| 26.03.2025 | 301,20 | 301,20 | 301,20 | 301,20 | 0,57% | - |
| 25.03.2025 | 299,50 | 299,50 | 299,50 | 299,50 | -0,10% | - |
| 24.03.2025 | 299,40 | 299,80 | 299,40 | 299,80 | 0,84% | 9,00 |
| 21.03.2025 | 297,30 | 297,30 | 297,30 | 297,30 | 0,58% | - |
| 20.03.2025 | 295,60 | 295,60 | 295,60 | 295,60 | -0,47% | - |
| 19.03.2025 | 295,60 | 297,00 | 295,60 | 297,00 | 0,78% | 10,00 |
| 18.03.2025 | 296,20 | 296,20 | 294,70 | 294,70 | 0,31% | 6,00 |
| 17.03.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 0,48% | 2,00 |
| 14.03.2025 | 292,40 | 292,40 | 292,40 | 292,40 | 1,25% | - |
| 13.03.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -2,04% | 2,00 |
| 12.03.2025 | 293,00 | 294,80 | 293,00 | 294,80 | 0,75% | 29,00 |
| 11.03.2025 | 292,60 | 292,60 | 292,60 | 292,60 | -1,81% | - |
| 10.03.2025 | 298,00 | 298,00 | 298,00 | 298,00 | -0,47% | 4,00 |
| 07.03.2025 | 299,40 | 299,40 | 299,40 | 299,40 | -0,30% | - |
| 06.03.2025 | 301,90 | 301,90 | 300,30 | 300,30 | -1,54% | 50,00 |
| 05.03.2025 | 304,20 | 306,00 | 304,20 | 305,00 | -0,81% | 59,00 |
| 04.03.2025 | 308,00 | 308,00 | 307,50 | 307,50 | -3,67% | 171,00 |
| 03.03.2025 | 319,20 | 319,20 | 319,20 | 319,20 | 0,85% | - |
| 28.02.2025 | 316,50 | 316,50 | 316,50 | 316,50 | -0,03% | - |
| 27.02.2025 | 316,60 | 316,60 | 316,60 | 316,60 | 0,86% | - |
| 26.02.2025 | 313,90 | 313,90 | 313,90 | 313,90 | -1,04% | - |
| 25.02.2025 | 317,20 | 317,20 | 317,20 | 317,20 | -0,56% | - |
| 24.02.2025 | 317,70 | 319,00 | 317,70 | 319,00 | -1,30% | 180,00 |
| 21.02.2025 | 323,20 | 323,20 | 323,20 | 323,20 | -2,18% | - |
| 20.02.2025 | 331,00 | 331,00 | 330,40 | 330,40 | 2,39% | 1,00 |
| 19.02.2025 | 322,70 | 322,70 | 322,70 | 322,70 | -0,25% | - |
| 18.02.2025 | 320,30 | 323,50 | 320,30 | 323,50 | 1,09% | 125,00 |
| 17.02.2025 | 320,00 | 320,00 | 320,00 | 320,00 | -0,90% | - |
| 14.02.2025 | 322,90 | 322,90 | 322,90 | 322,90 | -0,49% | - |
| 13.02.2025 | 319,50 | 324,50 | 319,50 | 324,50 | -1,04% | 3,00 |
| 12.02.2025 | 327,90 | 327,90 | 327,90 | 327,90 | -0,61% | - |
| 11.02.2025 | 329,90 | 329,90 | 329,90 | 329,90 | -1,90% | - |
| 10.02.2025 | 333,50 | 336,30 | 333,50 | 336,30 | 1,14% | 13,00 |
| 07.02.2025 | 332,50 | 332,50 | 332,50 | 332,50 | -0,24% | - |
| 06.02.2025 | 333,30 | 333,30 | 333,30 | 333,30 | 0,51% | - |
| 05.02.2025 | 331,60 | 331,60 | 331,60 | 331,60 | -0,96% | - |
| 04.02.2025 | 334,80 | 334,80 | 334,80 | 334,80 | -0,39% | - |
| 03.02.2025 | 336,10 | 336,10 | 336,10 | 336,10 | -0,39% | - |
| 31.01.2025 | 337,40 | 337,40 | 337,40 | 337,40 | 1,63% | - |
| 30.01.2025 | 331,60 | 332,00 | 331,60 | 332,00 | -0,66% | 20,00 |
| 29.01.2025 | 334,20 | 334,20 | 334,20 | 334,20 | 1,58% | - |
| 28.01.2025 | 328,00 | 329,40 | 327,00 | 329,00 | -1,35% | 230,00 |
| 27.01.2025 | 334,00 | 334,00 | 333,50 | 333,50 | -2,40% | 10,00 |
| 24.01.2025 | 343,20 | 343,20 | 341,70 | 341,70 | -0,55% | 33,00 |
| 23.01.2025 | 341,30 | 343,60 | 341,30 | 343,60 | 2,08% | 20,00 |
| 22.01.2025 | 336,60 | 336,60 | 336,60 | 336,60 | -0,09% | - |
| 21.01.2025 | 336,90 | 336,90 | 336,90 | 336,90 | -0,33% | - |
| 20.01.2025 | 338,00 | 338,00 | 338,00 | 338,00 | 1,32% | - |
| 17.01.2025 | 333,60 | 333,60 | 333,60 | 333,60 | -0,39% | - |
| 16.01.2025 | 332,30 | 334,90 | 332,30 | 334,90 | 0,60% | 5,00 |
| 15.01.2025 | 328,70 | 332,90 | 328,70 | 332,90 | 1,59% | 3,00 |
| 14.01.2025 | 327,70 | 327,70 | 327,70 | 327,70 | -0,18% | - |
| 13.01.2025 | 328,30 | 328,30 | 328,30 | 328,30 | -0,85% | - |
| 10.01.2025 | 331,10 | 331,10 | 331,10 | 331,10 | 0,09% | - |
| 09.01.2025 | 330,80 | 330,80 | 330,80 | 330,80 | 2,19% | - |
| 08.01.2025 | 323,70 | 323,70 | 323,70 | 323,70 | -0,95% | - |
| 07.01.2025 | 323,80 | 326,80 | 323,80 | 326,80 | -0,67% | 10,00 |
| 06.01.2025 | 326,60 | 329,00 | 326,60 | 329,00 | 0,83% | 10,00 |
| 03.01.2025 | 326,30 | 326,30 | 326,30 | 326,30 | 0,46% | - |
| 02.01.2025 | 324,80 | 324,80 | 324,80 | 324,80 | 0,46% | - |
| 30.12.2024 | 323,30 | 323,30 | 323,30 | 323,30 | -0,55% | - |
| 27.12.2024 | 325,10 | 325,10 | 325,10 | 325,10 | 0,37% | - |
| 23.12.2024 | 323,90 | 323,90 | 323,90 | 323,90 | 2,50% | - |
| 20.12.2024 | 320,30 | 320,30 | 316,00 | 316,00 | -1,31% | 30,00 |
| 19.12.2024 | 320,20 | 320,20 | 320,20 | 320,20 | -1,66% | - |
| 18.12.2024 | 325,60 | 325,60 | 325,60 | 325,60 | 0,46% | - |
| 17.12.2024 | 324,10 | 324,10 | 324,10 | 324,10 | 0,53% | - |
| 16.12.2024 | 322,40 | 322,40 | 322,40 | 322,40 | -1,26% | - |
| 13.12.2024 | 326,50 | 326,50 | 326,50 | 326,50 | 0,03% | - |
| 12.12.2024 | 326,40 | 326,40 | 326,40 | 326,40 | 1,33% | - |
| 11.12.2024 | 322,10 | 322,10 | 322,10 | 322,10 | -0,25% | - |
| 10.12.2024 | 322,90 | 322,90 | 322,90 | 322,90 | -1,01% | 3,00 |
| 09.12.2024 | 326,20 | 326,20 | 326,20 | 326,20 | -0,34% | 10,00 |
| 06.12.2024 | 325,10 | 327,30 | 325,10 | 327,30 | 1,11% | 30,00 |
| 05.12.2024 | 340,50 | 340,50 | 323,60 | 323,70 | -2,76% | 35,00 |
| 04.12.2024 | 332,90 | 332,90 | 332,90 | 332,90 | 0,54% | - |
| 03.12.2024 | 332,90 | 332,90 | 331,10 | 331,10 | -0,18% | 14,00 |
| 02.12.2024 | 331,70 | 331,70 | 331,70 | 331,70 | 0,36% | - |
| 29.11.2024 | 329,90 | 330,50 | 329,90 | 330,50 | 0,30% | - |
| 28.11.2024 | 329,50 | 329,50 | 329,50 | 329,50 | -0,78% | - |