286,100€
-0,07%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 286,50 | 288,30 | 284,50 | 286,10 | -0,49% | 200,00 |
| 13.09.2024 | 287,65 | 289,10 | 284,70 | 287,50 | -0,31% | - |
| 12.09.2024 | 288,75 | 290,25 | 283,85 | 288,40 | 0,21% | 51,00 |
| 11.09.2024 | 277,90 | 288,45 | 277,85 | 287,80 | 2,73% | - |
| 10.09.2024 | 279,35 | 287,45 | 277,10 | 280,15 | -0,12% | - |
| 09.09.2024 | 276,95 | 281,45 | 276,50 | 280,50 | 2,02% | - |
| 06.09.2024 | 277,25 | 282,15 | 273,85 | 274,95 | -1,42% | - |
| 05.09.2024 | 278,15 | 280,60 | 275,50 | 278,90 | 0,05% | - |
| 04.09.2024 | 277,15 | 280,50 | 276,75 | 278,75 | -0,50% | - |
| 03.09.2024 | 289,50 | 290,35 | 279,30 | 280,15 | -3,66% | - |
| 02.09.2024 | 289,80 | 291,10 | 288,80 | 290,80 | 0,09% | - |
| 30.08.2024 | 289,90 | 291,80 | 288,55 | 290,55 | 0,99% | - |
| 29.08.2024 | 281,80 | 291,25 | 281,65 | 287,70 | 1,25% | - |
| 28.08.2024 | 285,25 | 286,30 | 282,75 | 284,15 | -0,16% | - |
| 27.08.2024 | 286,25 | 287,15 | 284,00 | 284,60 | -0,52% | - |
| 26.08.2024 | 289,10 | 289,25 | 284,65 | 286,10 | -0,97% | - |
| 23.08.2024 | 293,60 | 295,70 | 288,70 | 288,90 | -1,40% | - |
| 22.08.2024 | 296,80 | 300,40 | 292,55 | 293,00 | -1,21% | - |
| 21.08.2024 | 293,45 | 297,40 | 293,00 | 296,60 | 1,18% | - |
| 20.08.2024 | 295,50 | 296,30 | 292,75 | 293,15 | -0,63% | - |
| 19.08.2024 | 293,75 | 295,75 | 291,90 | 295,00 | 0,00% | - |
| 16.08.2024 | 296,85 | 297,25 | 293,10 | 295,00 | -0,44% | - |
| 15.08.2024 | 290,95 | 297,10 | 289,70 | 296,30 | 2,24% | - |
| 14.08.2024 | 289,30 | 291,20 | 285,55 | 289,80 | 0,26% | - |
| 13.08.2024 | 287,25 | 291,20 | 286,85 | 289,05 | 1,46% | - |
| 12.08.2024 | 285,45 | 286,80 | 282,95 | 284,90 | -0,07% | - |
| 09.08.2024 | 282,80 | 287,45 | 281,10 | 285,10 | 0,65% | - |
| 08.08.2024 | 272,65 | 284,05 | 271,55 | 283,25 | 3,49% | - |
| 07.08.2024 | 280,25 | 283,35 | 273,50 | 273,70 | -1,16% | - |
| 06.08.2024 | 275,45 | 279,90 | 270,30 | 276,90 | 2,21% | - |
| 05.08.2024 | 262,05 | 274,40 | 259,25 | 270,90 | -2,20% | 200,00 |
| 02.08.2024 | 282,45 | 285,65 | 270,10 | 277,00 | -3,52% | 3,00 |
| 01.08.2024 | 292,35 | 299,90 | 284,10 | 287,10 | -0,83% | - |
| 31.07.2024 | 285,25 | 290,70 | 284,25 | 289,50 | 2,86% | - |
| 30.07.2024 | 285,95 | 289,80 | 281,10 | 281,45 | -1,66% | - |
| 29.07.2024 | 288,35 | 291,35 | 285,35 | 286,20 | -0,45% | - |
| 26.07.2024 | 287,25 | 290,55 | 286,60 | 287,50 | 0,33% | - |
| 25.07.2024 | 286,85 | 290,20 | 283,75 | 286,55 | -0,03% | - |
| 24.07.2024 | 292,70 | 293,55 | 285,70 | 286,65 | -2,86% | - |
| 23.07.2024 | 291,50 | 299,00 | 291,20 | 295,10 | 0,84% | - |
| 22.07.2024 | 289,85 | 294,20 | 286,35 | 292,65 | 1,25% | - |
| 19.07.2024 | 290,80 | 291,85 | 287,25 | 289,05 | -0,26% | - |
| 18.07.2024 | 294,00 | 297,50 | 286,85 | 289,80 | -1,04% | - |
| 17.07.2024 | 301,50 | 301,55 | 292,25 | 292,85 | -3,32% | - |
| 16.07.2024 | 301,20 | 304,05 | 299,05 | 302,90 | 0,75% | - |
| 15.07.2024 | 303,35 | 304,00 | 300,05 | 300,65 | -0,51% | - |
| 12.07.2024 | 301,05 | 304,20 | 299,15 | 302,20 | 0,32% | - |
| 11.07.2024 | 304,90 | 305,90 | 301,20 | 301,25 | -1,42% | - |
| 10.07.2024 | 302,85 | 306,65 | 299,40 | 305,60 | 0,91% | - |
| 09.07.2024 | 303,20 | 305,95 | 300,00 | 302,85 | 0,05% | - |
| 08.07.2024 | 305,20 | 307,35 | 302,65 | 302,70 | -0,87% | - |
| 05.07.2024 | 299,65 | 305,60 | 296,90 | 305,35 | 2,04% | - |
| 04.07.2024 | 302,25 | 302,35 | 297,25 | 299,25 | 0,54% | - |
| 03.07.2024 | 304,40 | 304,40 | 297,35 | 297,65 | -2,23% | - |
| 02.07.2024 | 298,75 | 304,75 | 297,35 | 304,45 | 1,81% | 5,00 |
| 01.07.2024 | 299,85 | 302,40 | 294,80 | 299,05 | -0,32% | - |
| 28.06.2024 | 301,75 | 302,15 | 299,60 | 300,00 | -0,17% | - |
| 27.06.2024 | 299,75 | 301,70 | 297,25 | 300,50 | -0,07% | - |
| 26.06.2024 | 303,45 | 303,90 | 300,10 | 300,70 | -0,69% | - |
| 25.06.2024 | 299,45 | 303,10 | 298,85 | 302,80 | 1,25% | 3,00 |
| 24.06.2024 | 304,20 | 304,45 | 298,75 | 299,05 | -1,68% | - |
| 21.06.2024 | 304,35 | 307,25 | 299,35 | 304,15 | -0,03% | 80,00 |
| 20.06.2024 | 303,95 | 307,35 | 299,35 | 304,25 | 0,46% | 60,00 |
| 19.06.2024 | 302,95 | 303,45 | 302,75 | 302,85 | 0,00% | - |
| 18.06.2024 | 305,10 | 305,30 | 297,55 | 302,85 | -0,61% | - |
| 17.06.2024 | 300,65 | 306,15 | 299,30 | 304,70 | 0,91% | - |
| 14.06.2024 | 302,85 | 304,70 | 301,05 | 301,95 | -0,18% | - |
| 13.06.2024 | 303,20 | 303,80 | 298,85 | 302,50 | 0,12% | 20,00 |
| 12.06.2024 | 300,95 | 303,90 | 298,65 | 302,15 | 0,43% | - |
| 11.06.2024 | 300,05 | 301,65 | 298,95 | 300,85 | 0,08% | - |
| 10.06.2024 | 301,25 | 303,40 | 297,50 | 300,60 | 0,15% | 150,00 |
| 07.06.2024 | 298,30 | 302,50 | 294,85 | 300,15 | 0,64% | - |
| 06.06.2024 | 300,45 | 301,55 | 297,05 | 298,25 | -0,91% | 1.600,00 |
| 05.06.2024 | 292,25 | 301,35 | 290,55 | 301,00 | 3,33% | 16,00 |
| 04.06.2024 | 288,40 | 291,70 | 287,00 | 291,30 | 0,92% | - |
| 03.06.2024 | 293,25 | 295,20 | 287,25 | 288,65 | -1,35% | - |
| 31.05.2024 | 294,40 | 295,10 | 288,15 | 292,60 | -0,98% | - |
| 30.05.2024 | 296,60 | 298,60 | 294,85 | 295,50 | -1,05% | - |
| 29.05.2024 | 301,10 | 301,50 | 297,05 | 298,65 | -1,17% | - |
| 28.05.2024 | 302,20 | 303,50 | 299,70 | 302,20 | -0,10% | - |
| 27.05.2024 | 304,65 | 305,00 | 302,50 | 302,50 | -0,88% | - |
| 24.05.2024 | 303,75 | 307,50 | 300,00 | 305,20 | 0,46% | - |
| 23.05.2024 | 303,10 | 309,60 | 297,95 | 303,80 | 0,71% | 40,00 |
| 22.05.2024 | 301,20 | 303,95 | 299,15 | 301,65 | 0,20% | - |
| 21.05.2024 | 302,45 | 302,75 | 299,60 | 301,05 | -0,50% | - |
| 20.05.2024 | 301,55 | 303,60 | 299,05 | 302,55 | 0,38% | - |
| 17.05.2024 | 301,80 | 302,35 | 300,05 | 301,40 | -0,02% | - |
| 16.05.2024 | 303,35 | 303,95 | 298,45 | 301,45 | -0,53% | - |
| 15.05.2024 | 301,35 | 306,20 | 300,25 | 303,05 | 0,61% | 3,00 |
| 14.05.2024 | 303,95 | 304,15 | 299,40 | 301,20 | -1,00% | - |
| 13.05.2024 | 305,30 | 306,25 | 302,80 | 304,25 | -0,20% | - |
| 10.05.2024 | 304,00 | 307,05 | 302,65 | 304,85 | 0,43% | - |
| 09.05.2024 | 303,45 | 304,90 | 302,35 | 303,55 | -0,28% | - |
| 08.05.2024 | 302,50 | 305,10 | 298,45 | 304,40 | 0,71% | - |
| 07.05.2024 | 298,30 | 302,50 | 297,95 | 302,25 | 1,24% | - |
| 06.05.2024 | 296,70 | 300,00 | 295,75 | 298,55 | 0,56% | 11,00 |
| 03.05.2024 | 294,65 | 300,45 | 292,45 | 296,90 | 1,19% | - |
| 02.05.2024 | 292,75 | 295,90 | 287,40 | 293,40 | -3,63% | 20,00 |
| 30.04.2024 | 307,95 | 309,30 | 304,45 | 304,45 | -1,15% | 2,00 |
| 29.04.2024 | 312,30 | 313,15 | 306,70 | 308,00 | -1,25% | - |