320,100€
-1,57%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 321,15 | 327,10 | 320,75 | 322,55 | 0,26% | - |
| 18.12.2024 | 326,65 | 329,50 | 321,35 | 321,70 | -1,64% | - |
| 17.12.2024 | 326,00 | 329,60 | 321,70 | 327,05 | 0,28% | - |
| 16.12.2024 | 323,80 | 328,35 | 323,35 | 326,15 | 0,59% | - |
| 13.12.2024 | 327,60 | 327,75 | 321,15 | 324,25 | -0,66% | - |
| 12.12.2024 | 326,80 | 329,55 | 324,80 | 326,40 | -0,38% | - |
| 11.12.2024 | 323,35 | 329,70 | 322,00 | 327,65 | 1,49% | 7,00 |
| 10.12.2024 | 323,90 | 327,90 | 320,85 | 322,85 | -0,60% | 4,00 |
| 09.12.2024 | 327,30 | 327,85 | 321,35 | 324,80 | -0,58% | - |
| 06.12.2024 | 326,40 | 331,15 | 324,95 | 326,70 | 0,43% | - |
| 05.12.2024 | 342,70 | 342,80 | 322,35 | 325,30 | -5,44% | - |
| 04.12.2024 | 334,05 | 344,90 | 333,60 | 344,00 | 2,99% | 40,00 |
| 03.12.2024 | 334,30 | 334,70 | 328,65 | 334,00 | 0,06% | 30,00 |
| 02.12.2024 | 333,10 | 337,20 | 332,05 | 333,80 | 0,62% | 70,00 |
| 29.11.2024 | 330,80 | 340,20 | 327,30 | 331,75 | 0,29% | - |
| 28.11.2024 | 330,65 | 331,35 | 330,40 | 330,80 | 0,43% | - |
| 27.11.2024 | 333,40 | 333,45 | 325,20 | 329,40 | -1,30% | - |
| 26.11.2024 | 336,45 | 338,50 | 332,35 | 333,75 | -0,58% | - |
| 25.11.2024 | 335,45 | 336,35 | 329,75 | 335,70 | -0,07% | 350,00 |
| 22.11.2024 | 332,80 | 338,40 | 331,75 | 335,95 | 0,89% | - |
| 21.11.2024 | 324,25 | 334,20 | 321,95 | 333,00 | 2,49% | - |
| 20.11.2024 | 321,50 | 325,50 | 320,50 | 324,90 | 1,42% | - |
| 19.11.2024 | 318,00 | 321,95 | 313,90 | 320,35 | 0,88% | - |
| 18.11.2024 | 317,55 | 319,00 | 313,60 | 317,55 | 0,62% | - |
| 15.11.2024 | 320,05 | 322,55 | 314,60 | 315,60 | -2,44% | - |
| 14.11.2024 | 325,25 | 327,80 | 320,80 | 323,50 | -0,74% | - |
| 13.11.2024 | 323,45 | 330,10 | 322,15 | 325,90 | 0,49% | - |
| 12.11.2024 | 325,50 | 326,50 | 323,00 | 324,30 | -0,20% | - |
| 11.11.2024 | 319,10 | 326,65 | 318,80 | 324,95 | 1,79% | 16,00 |
| 08.11.2024 | 329,95 | 330,40 | 318,20 | 319,25 | -3,10% | - |
| 07.11.2024 | 316,85 | 331,45 | 313,75 | 329,45 | 6,07% | - |
| 06.11.2024 | 307,00 | 314,55 | 302,85 | 310,60 | 4,61% | 21,00 |
| 05.11.2024 | 298,30 | 301,60 | 296,90 | 296,90 | -0,32% | - |
| 04.11.2024 | 299,15 | 300,15 | 295,45 | 297,85 | -0,20% | 9,00 |
| 01.11.2024 | 294,60 | 303,10 | 290,75 | 298,45 | -0,07% | - |
| 31.10.2024 | 300,25 | 302,35 | 294,30 | 298,65 | -0,91% | - |
| 30.10.2024 | 303,55 | 305,75 | 299,80 | 301,40 | 3,61% | - |
| 29.10.2024 | 298,90 | 307,35 | 290,90 | 290,90 | -0,33% | - |
| 28.10.2024 | 300,75 | 306,40 | 289,00 | 291,85 | -2,47% | - |
| 25.10.2024 | 296,90 | 303,15 | 296,85 | 299,25 | 0,81% | - |
| 24.10.2024 | 299,50 | 300,90 | 295,75 | 296,85 | -0,54% | - |
| 23.10.2024 | 300,70 | 301,75 | 296,25 | 298,45 | -1,06% | - |
| 22.10.2024 | 301,60 | 303,00 | 298,60 | 301,65 | -0,35% | - |
| 21.10.2024 | 300,55 | 302,80 | 299,50 | 302,70 | 0,50% | - |
| 18.10.2024 | 300,65 | 303,25 | 299,80 | 301,20 | -0,13% | - |
| 17.10.2024 | 298,15 | 304,55 | 298,05 | 301,60 | 1,17% | - |
| 16.10.2024 | 302,20 | 302,55 | 295,05 | 298,10 | -1,26% | - |
| 15.10.2024 | 307,55 | 309,85 | 300,75 | 301,90 | -1,84% | - |
| 14.10.2024 | 301,70 | 307,65 | 301,45 | 307,55 | 1,85% | 2,00 |
| 11.10.2024 | 300,55 | 303,40 | 298,95 | 301,95 | 0,32% | - |
| 10.10.2024 | 297,70 | 302,40 | 291,50 | 301,00 | 0,97% | - |
| 09.10.2024 | 291,35 | 298,35 | 291,00 | 298,10 | 2,00% | - |
| 08.10.2024 | 284,75 | 292,60 | 284,10 | 292,25 | 2,44% | - |
| 07.10.2024 | 287,25 | 287,60 | 284,25 | 285,30 | -0,80% | - |
| 04.10.2024 | 284,35 | 290,00 | 283,75 | 287,60 | 1,27% | - |
| 03.10.2024 | 286,80 | 287,85 | 283,25 | 284,00 | -1,18% | - |
| 02.10.2024 | 282,10 | 288,85 | 281,45 | 287,40 | 1,66% | - |
| 01.10.2024 | 285,70 | 288,70 | 280,70 | 282,70 | -1,21% | - |
| 30.09.2024 | 290,35 | 291,40 | 284,25 | 286,15 | -1,77% | - |
| 27.09.2024 | 290,70 | 291,60 | 288,90 | 291,30 | 0,21% | - |
| 26.09.2024 | 289,10 | 291,80 | 289,00 | 290,70 | 1,25% | - |
| 25.09.2024 | 288,40 | 289,30 | 283,60 | 287,10 | -1,03% | - |
| 24.09.2024 | 289,35 | 292,10 | 284,85 | 290,10 | 0,33% | - |
| 23.09.2024 | 287,80 | 289,50 | 285,35 | 289,15 | 1,03% | - |
| 20.09.2024 | 288,00 | 288,50 | 283,75 | 286,20 | -0,88% | - |
| 19.09.2024 | 285,70 | 290,20 | 284,05 | 288,75 | 2,39% | - |
| 18.09.2024 | 285,35 | 285,90 | 281,30 | 282,00 | -1,21% | 51,00 |
| 17.09.2024 | 285,85 | 288,20 | 284,00 | 285,45 | -0,10% | - |
| 16.09.2024 | 286,50 | 288,30 | 284,50 | 285,75 | -0,61% | 250,00 |
| 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 |