316,000€
-2,32%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 323,20 | 323,20 | 313,25 | 315,90 | -2,35% | - |
| 14.11.2024 | 325,90 | 327,95 | 320,80 | 323,50 | -0,75% | - |
| 13.11.2024 | 324,25 | 330,15 | 322,30 | 325,95 | 0,49% | 1,00 |
| 12.11.2024 | 324,85 | 326,65 | 322,90 | 324,35 | -0,14% | - |
| 11.11.2024 | 319,30 | 326,55 | 319,20 | 324,80 | 1,72% | - |
| 08.11.2024 | 329,15 | 330,55 | 318,10 | 319,30 | -2,89% | - |
| 07.11.2024 | 318,50 | 331,40 | 313,85 | 328,80 | 2,80% | 137,00 |
| 06.11.2024 | 301,25 | 321,10 | 301,25 | 319,85 | 7,69% | - |
| 05.11.2024 | 298,00 | 301,60 | 296,85 | 297,00 | -0,27% | 10,00 |
| 04.11.2024 | 297,60 | 299,50 | 295,50 | 297,80 | -0,42% | 5,00 |
| 01.11.2024 | 294,55 | 300,60 | 291,55 | 299,05 | 1,44% | - |
| 31.10.2024 | 302,70 | 304,40 | 294,25 | 294,80 | -2,53% | 5,00 |
| 30.10.2024 | 303,45 | 305,85 | 299,80 | 302,45 | -0,40% | - |
| 29.10.2024 | 297,05 | 306,35 | 295,60 | 303,65 | 2,33% | - |
| 28.10.2024 | 299,00 | 302,35 | 296,65 | 296,75 | -0,82% | 131,00 |
| 25.10.2024 | 296,95 | 303,15 | 296,95 | 299,20 | 0,76% | - |
| 24.10.2024 | 298,00 | 301,00 | 295,05 | 296,95 | -0,42% | - |
| 23.10.2024 | 301,60 | 303,05 | 296,20 | 298,20 | -1,16% | - |
| 22.10.2024 | 302,85 | 302,85 | 298,65 | 301,70 | -0,28% | - |
| 21.10.2024 | 303,85 | 303,85 | 299,05 | 302,55 | -0,43% | - |
| 18.10.2024 | 301,55 | 305,80 | 299,85 | 303,85 | 0,83% | - |
| 17.10.2024 | 298,10 | 304,60 | 297,80 | 301,35 | 0,42% | - |
| 16.10.2024 | 301,70 | 305,25 | 295,05 | 300,10 | -0,50% | - |
| 15.10.2024 | 307,40 | 309,05 | 300,70 | 301,60 | -1,81% | 6,00 |
| 14.10.2024 | 301,80 | 307,60 | 301,40 | 307,15 | 1,77% | - |
| 11.10.2024 | 300,80 | 303,40 | 299,00 | 301,80 | 0,27% | - |
| 10.10.2024 | 298,20 | 302,40 | 291,70 | 301,00 | 0,97% | - |
| 09.10.2024 | 292,25 | 298,35 | 291,00 | 298,10 | 1,93% | 2,00 |
| 08.10.2024 | 287,40 | 292,65 | 284,20 | 292,45 | 1,74% | - |
| 07.10.2024 | 287,60 | 287,70 | 284,40 | 287,45 | -0,07% | - |
| 04.10.2024 | 283,90 | 290,00 | 283,85 | 287,65 | 1,32% | - |
| 03.10.2024 | 287,40 | 287,95 | 283,05 | 283,90 | -1,68% | - |
| 02.10.2024 | 284,30 | 289,10 | 281,65 | 288,75 | 2,14% | - |
| 01.10.2024 | 286,15 | 288,65 | 281,30 | 282,70 | -1,22% | - |
| 30.09.2024 | 291,10 | 291,15 | 284,20 | 286,20 | -1,80% | - |
| 27.09.2024 | 290,65 | 291,55 | 288,55 | 291,45 | 0,26% | - |
| 26.09.2024 | 286,90 | 291,90 | 286,50 | 290,70 | 1,25% | - |
| 25.09.2024 | 290,00 | 290,00 | 284,40 | 287,10 | -1,29% | 2,00 |
| 24.09.2024 | 289,15 | 291,05 | 284,85 | 290,85 | 0,61% | - |
| 23.09.2024 | 287,00 | 289,55 | 285,35 | 289,10 | 0,77% | - |
| 20.09.2024 | 288,75 | 288,75 | 283,95 | 286,90 | -0,52% | - |
| 19.09.2024 | 281,85 | 290,10 | 281,85 | 288,40 | 2,22% | 5,00 |
| 18.09.2024 | 285,50 | 286,00 | 281,55 | 282,15 | -1,14% | - |
| 17.09.2024 | 285,60 | 288,10 | 284,05 | 285,40 | -0,05% | - |
| 16.09.2024 | 287,30 | 288,70 | 284,50 | 285,55 | -0,78% | - |
| 13.09.2024 | 287,90 | 289,30 | 284,75 | 287,80 | 0,09% | - |
| 12.09.2024 | 288,10 | 289,55 | 283,90 | 287,55 | -0,17% | 1,00 |
| 11.09.2024 | 280,35 | 288,45 | 275,60 | 288,05 | 2,75% | 1,00 |
| 10.09.2024 | 280,75 | 286,80 | 277,35 | 280,35 | -0,12% | 207,00 |
| 09.09.2024 | 275,00 | 281,50 | 275,00 | 280,70 | 2,07% | - |
| 06.09.2024 | 278,85 | 281,55 | 273,85 | 275,00 | -1,40% | - |
| 05.09.2024 | 278,65 | 280,60 | 275,25 | 278,90 | -0,09% | - |
| 04.09.2024 | 280,05 | 280,50 | 276,90 | 279,15 | -0,30% | - |
| 03.09.2024 | 289,95 | 290,05 | 279,15 | 280,00 | -3,43% | - |
| 02.09.2024 | 290,60 | 291,20 | 288,95 | 289,95 | -0,38% | - |
| 30.08.2024 | 288,70 | 291,90 | 288,55 | 291,05 | 0,83% | - |
| 29.08.2024 | 283,55 | 291,20 | 281,75 | 288,65 | 1,80% | - |
| 28.08.2024 | 284,60 | 286,40 | 282,65 | 283,55 | -0,37% | 1,00 |
| 27.08.2024 | 287,00 | 287,15 | 284,00 | 284,60 | -0,84% | - |
| 26.08.2024 | 288,30 | 289,45 | 284,65 | 287,00 | -0,47% | 2,00 |
| 23.08.2024 | 292,65 | 295,70 | 288,30 | 288,35 | -1,60% | - |
| 22.08.2024 | 296,55 | 300,40 | 292,55 | 293,05 | -1,20% | - |
| 21.08.2024 | 292,95 | 297,40 | 292,95 | 296,60 | 1,11% | - |
| 20.08.2024 | 294,95 | 296,30 | 292,80 | 293,35 | -0,47% | - |
| 19.08.2024 | 295,10 | 295,80 | 291,90 | 294,75 | -0,07% | - |
| 16.08.2024 | 296,25 | 297,35 | 293,00 | 294,95 | -0,29% | 25,00 |
| 15.08.2024 | 289,80 | 297,10 | 289,80 | 295,80 | 2,02% | - |
| 14.08.2024 | 289,35 | 291,25 | 287,30 | 289,95 | 0,26% | - |
| 13.08.2024 | 286,60 | 291,20 | 286,40 | 289,20 | 0,87% | - |
| 12.08.2024 | 285,20 | 286,80 | 283,00 | 286,70 | 0,54% | - |
| 09.08.2024 | 283,20 | 287,40 | 280,55 | 285,15 | 0,69% | - |
| 08.08.2024 | 273,60 | 284,05 | 271,65 | 283,20 | 3,55% | - |
| 07.08.2024 | 277,00 | 283,60 | 273,45 | 273,50 | -1,23% | - |
| 06.08.2024 | 270,80 | 279,75 | 270,80 | 276,90 | 2,06% | 1,00 |
| 05.08.2024 | 276,80 | 276,80 | 259,10 | 271,30 | -2,09% | - |
| 02.08.2024 | 287,10 | 287,10 | 269,60 | 277,10 | -3,42% | 8,00 |
| 01.08.2024 | 292,35 | 300,05 | 284,15 | 286,90 | -0,97% | - |
| 31.07.2024 | 281,55 | 290,85 | 281,25 | 289,70 | 2,60% | 13,00 |
| 30.07.2024 | 286,10 | 289,90 | 281,15 | 282,35 | -1,35% | - |
| 29.07.2024 | 287,65 | 292,00 | 285,25 | 286,20 | -0,38% | - |
| 26.07.2024 | 286,70 | 290,50 | 286,65 | 287,30 | 0,14% | - |
| 25.07.2024 | 286,50 | 290,35 | 283,90 | 286,90 | 0,10% | - |
| 24.07.2024 | 294,95 | 295,10 | 285,80 | 286,60 | -2,91% | 100,00 |
| 23.07.2024 | 292,55 | 299,15 | 291,25 | 295,20 | 0,80% | 3,00 |
| 22.07.2024 | 289,00 | 294,25 | 286,50 | 292,85 | 1,47% | 5,00 |
| 19.07.2024 | 289,75 | 292,80 | 287,15 | 288,60 | -0,38% | - |
| 18.07.2024 | 292,85 | 295,70 | 286,85 | 289,70 | -1,11% | - |
| 17.07.2024 | 303,15 | 303,15 | 292,30 | 292,95 | -3,43% | - |
| 16.07.2024 | 300,80 | 304,05 | 299,30 | 303,35 | 0,86% | - |
| 15.07.2024 | 301,60 | 304,35 | 300,10 | 300,75 | -0,53% | - |
| 12.07.2024 | 301,15 | 304,20 | 299,35 | 302,35 | 0,22% | 5,00 |
| 11.07.2024 | 305,00 | 305,85 | 301,05 | 301,70 | -1,44% | - |
| 10.07.2024 | 302,70 | 306,50 | 299,35 | 306,10 | 0,99% | 15,00 |
| 09.07.2024 | 302,75 | 306,25 | 300,05 | 303,10 | 0,07% | - |
| 08.07.2024 | 305,35 | 307,45 | 301,70 | 302,90 | -0,80% | - |
| 05.07.2024 | 299,40 | 305,65 | 298,20 | 305,35 | 1,99% | 153,00 |
| 04.07.2024 | 303,10 | 303,10 | 297,30 | 299,40 | -1,17% | 32,00 |
| 03.07.2024 | 303,45 | 304,60 | 300,30 | 302,95 | -0,43% | 40,00 |
| 02.07.2024 | 297,95 | 304,80 | 296,35 | 304,25 | 1,62% | - |
| 01.07.2024 | 299,90 | 301,15 | 294,65 | 299,40 | -0,23% | - |