297,500€
0,59%
Echtzeit-Aktienkurs ANSYS
Bid:
Ask:
Aktienkurse zur ANSYS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 296,90 | 300,80 | 295,70 | 297,95 | 0,74% | - |
| 05.06.2025 | 294,60 | 299,10 | 293,05 | 295,75 | 0,29% | - |
| 04.06.2025 | 294,50 | 295,75 | 291,80 | 294,90 | 0,05% | - |
| 03.06.2025 | 290,30 | 295,25 | 289,30 | 294,75 | 1,48% | - |
| 02.06.2025 | 291,60 | 293,05 | 284,55 | 290,45 | -0,31% | - |
| 30.05.2025 | 286,20 | 293,20 | 286,20 | 291,35 | 0,73% | - |
| 29.05.2025 | 294,15 | 302,45 | 283,50 | 289,25 | -1,16% | - |
| 28.05.2025 | 307,45 | 309,75 | 286,85 | 292,65 | -4,75% | - |
| 27.05.2025 | 303,45 | 307,80 | 302,75 | 307,25 | 0,74% | - |
| 26.05.2025 | 303,30 | 305,60 | 302,80 | 305,00 | 1,21% | - |
| 23.05.2025 | 304,70 | 304,70 | 295,50 | 301,35 | -1,15% | - |
| 22.05.2025 | 302,90 | 306,20 | 301,70 | 304,85 | 0,63% | - |
| 21.05.2025 | 306,65 | 306,65 | 301,65 | 302,95 | -1,16% | - |
| 20.05.2025 | 306,00 | 306,90 | 303,55 | 306,50 | 0,21% | - |
| 19.05.2025 | 310,65 | 310,65 | 302,00 | 305,85 | -1,62% | 35,00 |
| 16.05.2025 | 305,95 | 311,05 | 304,65 | 310,90 | 1,19% | 2,00 |
| 15.05.2025 | 311,35 | 312,30 | 306,90 | 307,25 | -1,40% | - |
| 14.05.2025 | 310,35 | 312,85 | 307,30 | 311,60 | 0,47% | - |
| 13.05.2025 | 311,55 | 312,30 | 308,85 | 310,15 | -0,34% | - |
| 12.05.2025 | 297,90 | 312,80 | 297,90 | 311,20 | 4,98% | - |
| 09.05.2025 | 297,90 | 298,60 | 292,00 | 296,45 | -0,49% | - |
| 08.05.2025 | 291,55 | 300,05 | 288,45 | 297,90 | 3,29% | 575,00 |
| 07.05.2025 | 284,40 | 289,30 | 282,50 | 288,40 | 1,51% | - |
| 06.05.2025 | 288,65 | 288,65 | 279,35 | 284,10 | -0,99% | 7,00 |
| 05.05.2025 | 288,05 | 291,70 | 285,90 | 286,95 | -1,12% | - |
| 02.05.2025 | 281,20 | 290,85 | 280,80 | 290,20 | 2,26% | 16,00 |
| 30.04.2025 | 280,95 | 283,80 | 275,30 | 283,80 | 0,89% | - |
| 29.04.2025 | 279,45 | 282,35 | 275,90 | 281,30 | 0,97% | - |
| 28.04.2025 | 280,35 | 284,20 | 275,75 | 278,60 | -1,42% | - |
| 25.04.2025 | 277,85 | 282,60 | 274,85 | 282,60 | 1,76% | - |
| 24.04.2025 | 272,20 | 279,85 | 268,45 | 277,70 | 1,87% | 1,00 |
| 23.04.2025 | 265,50 | 277,75 | 265,50 | 272,60 | 2,64% | - |
| 22.04.2025 | 259,00 | 266,05 | 258,35 | 265,60 | -0,23% | - |
| 17.04.2025 | 267,35 | 271,20 | 264,95 | 266,20 | 0,45% | 20,00 |
| 16.04.2025 | 269,55 | 269,55 | 260,85 | 265,00 | -1,67% | 400,00 |
| 15.04.2025 | 266,35 | 270,75 | 264,95 | 269,50 | 1,20% | - |
| 14.04.2025 | 261,05 | 269,55 | 261,05 | 266,30 | 1,97% | - |
| 11.04.2025 | 264,75 | 267,35 | 256,70 | 261,15 | -1,49% | - |
| 10.04.2025 | 282,95 | 282,95 | 260,00 | 265,10 | -6,33% | - |
| 09.04.2025 | 259,90 | 283,85 | 250,05 | 283,00 | 9,10% | - |
| 08.04.2025 | 258,95 | 270,05 | 257,25 | 259,40 | -0,35% | - |
| 07.04.2025 | 261,75 | 268,60 | 241,75 | 260,30 | -0,57% | 128,00 |
| 04.04.2025 | 280,95 | 281,85 | 261,30 | 261,80 | -7,00% | - |
| 03.04.2025 | 295,45 | 295,45 | 275,80 | 281,50 | -4,87% | - |
| 02.04.2025 | 296,90 | 301,10 | 292,15 | 295,90 | -0,47% | - |
| 01.04.2025 | 292,75 | 298,35 | 289,60 | 297,30 | 1,47% | - |
| 31.03.2025 | 290,75 | 293,65 | 288,10 | 293,00 | 0,24% | - |
| 28.03.2025 | 297,80 | 299,80 | 292,25 | 292,30 | -1,71% | - |
| 27.03.2025 | 300,35 | 301,00 | 297,15 | 297,40 | -1,11% | - |
| 26.03.2025 | 302,90 | 304,85 | 299,90 | 300,75 | -0,64% | - |
| 25.03.2025 | 301,60 | 302,75 | 299,50 | 302,70 | 0,48% | - |
| 24.03.2025 | 298,00 | 304,35 | 298,00 | 301,25 | 0,58% | 21,00 |
| 21.03.2025 | 299,10 | 301,30 | 294,50 | 299,50 | 0,20% | - |
| 20.03.2025 | 296,20 | 299,95 | 293,85 | 298,90 | 0,81% | - |
| 19.03.2025 | 295,90 | 299,35 | 294,95 | 296,50 | 0,17% | - |
| 18.03.2025 | 297,50 | 297,60 | 293,55 | 296,00 | -0,44% | - |
| 17.03.2025 | 294,75 | 299,55 | 294,60 | 297,30 | 0,24% | - |
| 14.03.2025 | 293,40 | 297,45 | 291,25 | 296,60 | 0,85% | - |
| 13.03.2025 | 291,00 | 294,75 | 287,70 | 294,10 | 0,98% | - |
| 12.03.2025 | 293,60 | 299,75 | 290,70 | 291,25 | -0,83% | - |
| 11.03.2025 | 294,50 | 296,35 | 290,30 | 293,70 | -0,71% | - |
| 10.03.2025 | 300,60 | 300,60 | 294,05 | 295,80 | -1,43% | - |
| 07.03.2025 | 303,40 | 303,40 | 294,65 | 300,10 | -0,45% | - |
| 06.03.2025 | 303,80 | 303,80 | 297,85 | 301,45 | -0,72% | - |
| 05.03.2025 | 307,45 | 307,45 | 298,70 | 303,65 | -0,31% | - |
| 04.03.2025 | 312,45 | 312,45 | 303,80 | 304,60 | -1,93% | - |
| 03.03.2025 | 321,15 | 323,55 | 310,45 | 310,60 | -3,29% | 2,00 |
| 28.02.2025 | 317,65 | 321,80 | 316,55 | 321,15 | 1,13% | 3,00 |
| 27.02.2025 | 316,95 | 322,15 | 316,55 | 317,55 | 0,19% | 340,00 |
| 26.02.2025 | 314,25 | 319,60 | 313,15 | 316,95 | 0,91% | - |
| 25.02.2025 | 318,75 | 320,70 | 314,05 | 314,10 | -1,49% | - |
| 24.02.2025 | 319,30 | 322,65 | 317,50 | 318,85 | -0,25% | - |
| 21.02.2025 | 323,65 | 327,40 | 319,35 | 319,65 | -1,36% | - |
| 20.02.2025 | 332,25 | 332,25 | 322,80 | 324,05 | 0,36% | - |
| 19.02.2025 | 323,85 | 326,65 | 316,00 | 322,90 | -0,37% | - |
| 18.02.2025 | 324,35 | 326,00 | 318,05 | 324,10 | 1,76% | - |
| 17.02.2025 | 322,90 | 324,40 | 317,65 | 318,50 | -1,39% | - |
| 14.02.2025 | 324,10 | 324,90 | 320,85 | 323,00 | -0,37% | - |
| 13.02.2025 | 323,05 | 324,90 | 319,75 | 324,20 | 0,76% | 4,00 |
| 12.02.2025 | 329,60 | 330,15 | 321,50 | 321,75 | -2,38% | 1,00 |
| 11.02.2025 | 331,85 | 333,95 | 328,10 | 329,60 | -0,62% | - |
| 10.02.2025 | 333,85 | 337,50 | 330,85 | 331,65 | -0,70% | - |
| 07.02.2025 | 334,15 | 336,70 | 331,05 | 334,00 | 0,09% | - |
| 06.02.2025 | 333,65 | 337,25 | 332,30 | 333,70 | 0,07% | - |
| 05.02.2025 | 334,15 | 335,30 | 329,55 | 333,45 | -0,19% | - |
| 04.02.2025 | 337,60 | 337,60 | 332,00 | 334,10 | -0,82% | - |
| 03.02.2025 | 335,25 | 340,60 | 332,85 | 336,85 | -0,34% | - |
| 31.01.2025 | 338,35 | 342,35 | 337,10 | 338,00 | 0,00% | 112,00 |
| 30.01.2025 | 332,35 | 338,35 | 332,00 | 338,00 | 1,62% | - |
| 29.01.2025 | 335,80 | 337,95 | 332,25 | 332,60 | -1,04% | - |
| 28.01.2025 | 330,80 | 336,65 | 328,60 | 336,10 | 2,20% | 20,00 |
| 27.01.2025 | 340,00 | 341,20 | 327,50 | 328,85 | -3,38% | 105,00 |
| 24.01.2025 | 343,40 | 344,75 | 338,90 | 340,35 | -1,63% | - |
| 23.01.2025 | 340,90 | 346,20 | 340,00 | 346,00 | 0,95% | - |
| 22.01.2025 | 336,80 | 342,90 | 336,80 | 342,75 | 1,53% | 115,00 |
| 21.01.2025 | 337,30 | 340,25 | 336,65 | 337,60 | 0,09% | - |
| 20.01.2025 | 339,70 | 339,95 | 337,10 | 337,30 | -0,81% | 2,00 |
| 17.01.2025 | 333,25 | 342,85 | 333,25 | 340,05 | 1,55% | 36,00 |
| 16.01.2025 | 333,25 | 337,80 | 333,15 | 334,85 | 0,42% | 50,00 |
| 15.01.2025 | 329,45 | 335,45 | 329,35 | 333,45 | 1,35% | - |