338,650€
0,52%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 338,35 | 338,55 | 336,60 | 338,35 | 0,43% | - |
| 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% | - |
| 27.11.2024 | 332,10 | 332,10 | 332,10 | 332,10 | -0,27% | - |
| 26.11.2024 | 333,00 | 333,00 | 333,00 | 333,00 | -0,42% | 20,00 |
| 25.11.2024 | 334,40 | 334,40 | 334,40 | 334,40 | 0,84% | - |
| 22.11.2024 | 331,60 | 331,60 | 331,60 | 331,60 | -0,27% | - |
| 21.11.2024 | 324,20 | 333,40 | 321,05 | 332,50 | 3,74% | - |
| 20.11.2024 | 320,20 | 320,50 | 320,20 | 320,50 | 1,04% | 14,00 |
| 19.11.2024 | 317,20 | 317,20 | 317,20 | 317,20 | 0,00% | - |
| 18.11.2024 | 314,30 | 317,20 | 314,30 | 317,20 | -0,56% | 41,00 |
| 15.11.2024 | 319,00 | 319,00 | 319,00 | 319,00 | -1,54% | - |
| 14.11.2024 | 324,00 | 324,00 | 324,00 | 324,00 | -1,22% | - |
| 13.11.2024 | 322,30 | 328,00 | 322,30 | 328,00 | 1,08% | 30,00 |
| 12.11.2024 | 324,50 | 324,50 | 324,50 | 324,50 | 2,20% | - |
| 11.11.2024 | 317,50 | 317,50 | 317,50 | 317,50 | -3,79% | - |
| 08.11.2024 | 328,70 | 330,00 | 326,00 | 330,00 | 4,83% | 126,00 |
| 07.11.2024 | 314,80 | 314,80 | 314,80 | 314,80 | 3,93% | - |
| 06.11.2024 | 302,90 | 302,90 | 302,90 | 302,90 | 1,85% | - |
| 05.11.2024 | 297,40 | 297,40 | 297,40 | 297,40 | -0,37% | - |
| 04.11.2024 | 298,50 | 298,50 | 298,50 | 298,50 | 1,67% | 1,00 |
| 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% | - |