339,400€
0,53%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 336,80 | 342,10 | 336,80 | 339,45 | 0,55% | - |
| 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% | - |
| 14.01.2025 | 329,40 | 331,20 | 326,65 | 329,00 | -0,39% | - |
| 13.01.2025 | 331,25 | 333,65 | 325,35 | 330,30 | 0,03% | - |
| 10.01.2025 | 331,90 | 333,70 | 328,60 | 330,20 | -0,44% | - |
| 09.01.2025 | 332,85 | 333,55 | 331,10 | 331,65 | -0,44% | - |
| 08.01.2025 | 324,70 | 333,20 | 324,40 | 333,10 | 2,63% | - |
| 07.01.2025 | 326,15 | 326,75 | 322,45 | 324,55 | -0,46% | - |
| 06.01.2025 | 327,40 | 331,10 | 324,80 | 326,05 | -0,61% | - |
| 03.01.2025 | 327,30 | 329,60 | 326,05 | 328,05 | 0,17% | - |
| 02.01.2025 | 325,60 | 329,75 | 323,50 | 327,50 | 1,71% | - |
| 30.12.2024 | 326,20 | 326,20 | 321,30 | 322,00 | -0,62% | - |
| 27.12.2024 | 326,25 | 326,80 | 321,95 | 324,00 | -0,72% | - |
| 23.12.2024 | 324,55 | 327,70 | 322,75 | 326,35 | 0,63% | - |
| 20.12.2024 | 322,80 | 326,70 | 316,20 | 324,30 | 0,50% | - |
| 19.12.2024 | 322,40 | 327,50 | 320,40 | 322,70 | 0,08% | - |
| 18.12.2024 | 325,00 | 329,45 | 320,80 | 322,45 | -0,77% | - |
| 17.12.2024 | 326,20 | 328,40 | 322,00 | 324,95 | -0,38% | - |
| 16.12.2024 | 323,45 | 328,35 | 323,40 | 326,20 | 0,55% | - |
| 13.12.2024 | 326,40 | 327,75 | 321,15 | 324,40 | -0,64% | - |
| 12.12.2024 | 325,85 | 329,50 | 324,80 | 326,50 | 0,21% | - |
| 11.12.2024 | 322,30 | 329,55 | 322,00 | 325,80 | 1,09% | - |
| 10.12.2024 | 322,50 | 327,90 | 320,80 | 322,30 | -0,06% | - |
| 09.12.2024 | 326,60 | 327,70 | 321,40 | 322,50 | -1,23% | - |
| 06.12.2024 | 325,30 | 330,95 | 325,25 | 326,50 | 0,34% | 4,00 |
| 05.12.2024 | 343,95 | 343,95 | 322,15 | 325,40 | -5,42% | 34,00 |
| 04.12.2024 | 334,00 | 344,90 | 331,05 | 344,05 | 2,99% | 25,00 |
| 03.12.2024 | 333,85 | 334,80 | 328,75 | 334,05 | 0,09% | - |
| 02.12.2024 | 331,90 | 337,20 | 331,90 | 333,75 | 0,54% | - |
| 29.11.2024 | 330,85 | 333,20 | 326,95 | 331,95 | 0,33% | - |
| 28.11.2024 | 329,45 | 331,45 | 329,45 | 330,85 | 0,52% | - |
| 27.11.2024 | 333,55 | 335,20 | 325,35 | 329,15 | -1,35% | - |
| 26.11.2024 | 335,55 | 339,15 | 330,80 | 333,65 | -0,64% | 1,00 |
| 25.11.2024 | 335,95 | 336,35 | 329,65 | 335,80 | -0,07% | - |
| 22.11.2024 | 331,85 | 338,35 | 331,80 | 336,05 | 0,63% | 17,00 |
| 21.11.2024 | 327,15 | 334,30 | 322,10 | 333,95 | 2,88% | - |
| 20.11.2024 | 320,25 | 325,60 | 320,25 | 324,60 | 1,34% | - |
| 19.11.2024 | 317,40 | 321,90 | 313,85 | 320,30 | 0,90% | 115,00 |
| 18.11.2024 | 315,40 | 319,50 | 313,60 | 317,45 | 0,49% | - |
| 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% | - |