296,400€
0,24%
Echtzeit-Aktienkurs ANSYS
Bid:
Ask:
Aktienkurse zur ANSYS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 296,75 | 300,85 | 296,60 | 297,60 | 0,56% | 9,00 |
| 05.06.2025 | 294,60 | 299,15 | 293,45 | 295,95 | 0,29% | - |
| 04.06.2025 | 294,65 | 295,45 | 291,80 | 295,10 | 0,17% | 15,00 |
| 03.06.2025 | 290,30 | 295,15 | 289,30 | 294,60 | 1,32% | - |
| 02.06.2025 | 288,85 | 290,85 | 284,55 | 290,75 | -0,07% | - |
| 30.05.2025 | 289,85 | 293,20 | 287,75 | 290,95 | 0,57% | - |
| 29.05.2025 | 302,00 | 302,00 | 283,50 | 289,30 | -0,98% | - |
| 28.05.2025 | 307,60 | 309,00 | 286,90 | 292,15 | -4,91% | - |
| 27.05.2025 | 304,10 | 307,80 | 302,70 | 307,25 | 0,74% | 21,00 |
| 26.05.2025 | 302,90 | 305,65 | 302,80 | 305,00 | 1,31% | - |
| 23.05.2025 | 302,90 | 303,70 | 295,50 | 301,05 | -1,20% | - |
| 22.05.2025 | 303,35 | 306,40 | 301,75 | 304,70 | 0,56% | - |
| 21.05.2025 | 303,70 | 305,50 | 301,60 | 303,00 | -1,17% | - |
| 20.05.2025 | 304,30 | 306,90 | 303,55 | 306,60 | 0,20% | - |
| 19.05.2025 | 306,25 | 309,20 | 301,95 | 306,00 | -1,39% | - |
| 16.05.2025 | 305,90 | 310,95 | 304,55 | 310,30 | 0,96% | - |
| 15.05.2025 | 309,75 | 312,35 | 306,95 | 307,35 | -1,28% | - |
| 14.05.2025 | 310,85 | 312,85 | 307,30 | 311,35 | 0,37% | - |
| 13.05.2025 | 309,40 | 312,35 | 308,85 | 310,20 | -0,35% | - |
| 12.05.2025 | 303,55 | 312,80 | 303,15 | 311,30 | 5,04% | - |
| 09.05.2025 | 298,45 | 298,85 | 292,00 | 296,35 | -0,49% | - |
| 08.05.2025 | 291,35 | 300,05 | 291,25 | 297,80 | 3,31% | - |
| 07.05.2025 | 284,50 | 289,30 | 283,95 | 288,25 | 1,60% | - |
| 06.05.2025 | 285,10 | 286,45 | 275,90 | 283,70 | -1,24% | - |
| 05.05.2025 | 288,40 | 291,65 | 285,95 | 287,25 | -1,24% | - |
| 02.05.2025 | 282,55 | 290,85 | 280,80 | 290,85 | 2,48% | - |
| 30.04.2025 | 280,55 | 284,00 | 274,00 | 283,80 | 1,01% | - |
| 29.04.2025 | 279,40 | 282,35 | 273,90 | 280,95 | 0,97% | - |
| 28.04.2025 | 280,25 | 284,20 | 275,75 | 278,25 | -1,42% | - |
| 25.04.2025 | 280,55 | 282,70 | 270,90 | 282,25 | 1,62% | - |
| 24.04.2025 | 271,25 | 279,90 | 268,45 | 277,75 | 2,02% | - |
| 23.04.2025 | 269,00 | 278,10 | 268,00 | 272,25 | 2,62% | - |
| 22.04.2025 | 261,05 | 266,05 | 260,80 | 265,30 | -0,32% | - |
| 17.04.2025 | 267,95 | 270,45 | 265,10 | 266,15 | 0,43% | - |
| 16.04.2025 | 261,15 | 268,65 | 260,85 | 265,00 | -1,67% | - |
| 15.04.2025 | 265,35 | 271,00 | 265,25 | 269,50 | 1,24% | - |
| 14.04.2025 | 264,00 | 269,35 | 261,65 | 266,20 | 1,97% | - |
| 11.04.2025 | 265,90 | 267,65 | 256,70 | 261,05 | -1,43% | - |
| 10.04.2025 | 280,50 | 281,25 | 260,10 | 264,85 | -6,40% | - |
| 09.04.2025 | 254,00 | 283,90 | 249,80 | 282,95 | 8,85% | - |
| 08.04.2025 | 262,10 | 270,00 | 257,25 | 259,95 | -0,21% | - |
| 07.04.2025 | 248,75 | 268,70 | 241,75 | 260,50 | -0,69% | - |
| 04.04.2025 | 279,60 | 281,85 | 261,30 | 262,30 | -6,72% | - |
| 03.04.2025 | 285,50 | 290,75 | 275,80 | 281,20 | -4,97% | - |
| 02.04.2025 | 296,55 | 297,25 | 292,15 | 295,90 | -0,44% | - |
| 01.04.2025 | 291,35 | 298,40 | 289,45 | 297,20 | 1,61% | - |
| 31.03.2025 | 290,60 | 293,65 | 288,10 | 292,50 | 21,76% | 500,00 |
| 28.03.2025 | 296,55 | 299,05 | 240,08 | 240,23 | -19,25% | - |
| 27.03.2025 | 300,25 | 300,85 | 284,70 | 297,50 | -0,78% | - |
| 26.03.2025 | 302,05 | 304,90 | 297,70 | 299,85 | 4,15% | - |
| 25.03.2025 | 301,40 | 302,60 | 281,05 | 287,90 | -0,62% | - |
| 24.03.2025 | 301,55 | 304,35 | 285,25 | 289,70 | -3,35% | - |
| 21.03.2025 | 299,50 | 300,60 | 285,00 | 299,75 | 25,59% | - |
| 20.03.2025 | 297,90 | 300,60 | 217,23 | 238,68 | -18,72% | - |
| 19.03.2025 | 297,00 | 299,35 | 282,70 | 293,65 | 23,38% | - |
| 18.03.2025 | 297,35 | 297,60 | 215,02 | 238,00 | -17,39% | 100,00 |
| 17.03.2025 | 295,00 | 299,70 | 217,58 | 288,10 | 20,85% | - |
| 14.03.2025 | 294,80 | 297,35 | 211,55 | 238,40 | -18,93% | - |
| 13.03.2025 | 290,50 | 294,45 | 289,60 | 294,05 | 1,05% | - |
| 12.03.2025 | 294,45 | 299,75 | 290,80 | 291,00 | -1,04% | - |
| 11.03.2025 | 294,30 | 296,95 | 290,35 | 294,05 | -0,61% | - |
| 10.03.2025 | 298,85 | 303,50 | 292,50 | 295,85 | -1,35% | - |
| 07.03.2025 | 301,00 | 301,70 | 294,65 | 299,90 | -0,51% | - |
| 06.03.2025 | 303,05 | 303,20 | 297,55 | 301,45 | -0,71% | - |
| 05.03.2025 | 306,55 | 307,40 | 298,75 | 303,60 | -0,41% | - |
| 04.03.2025 | 311,60 | 312,10 | 303,65 | 304,85 | -1,87% | - |
| 03.03.2025 | 321,05 | 323,55 | 310,45 | 310,65 | -3,25% | 3,00 |
| 28.02.2025 | 317,70 | 321,50 | 316,60 | 321,10 | 1,17% | - |
| 27.02.2025 | 318,65 | 322,05 | 316,50 | 317,40 | 0,11% | - |
| 26.02.2025 | 316,80 | 318,90 | 313,20 | 317,05 | 0,94% | - |
| 25.02.2025 | 318,50 | 318,60 | 314,05 | 314,10 | -1,43% | - |
| 24.02.2025 | 319,60 | 323,50 | 317,60 | 318,65 | -0,28% | 40,00 |
| 21.02.2025 | 324,65 | 326,50 | 319,30 | 319,55 | -1,39% | - |
| 20.02.2025 | 331,40 | 332,25 | 322,80 | 324,05 | 0,40% | - |
| 19.02.2025 | 323,95 | 326,65 | 316,00 | 322,75 | -0,43% | - |
| 18.02.2025 | 320,15 | 326,20 | 320,15 | 324,15 | 1,77% | - |
| 17.02.2025 | 324,40 | 324,40 | 317,65 | 318,50 | -1,41% | - |
| 14.02.2025 | 324,75 | 326,80 | 320,80 | 323,05 | -0,34% | - |
| 13.02.2025 | 321,50 | 324,60 | 316,45 | 324,15 | 0,82% | - |
| 12.02.2025 | 329,70 | 330,15 | 321,50 | 321,50 | -2,47% | - |
| 11.02.2025 | 330,55 | 333,65 | 328,10 | 329,65 | -0,62% | 240,00 |
| 10.02.2025 | 336,05 | 337,40 | 330,40 | 331,70 | -0,70% | - |
| 07.02.2025 | 334,05 | 338,20 | 331,05 | 334,05 | 0,13% | - |
| 06.02.2025 | 334,75 | 337,15 | 332,30 | 333,60 | -0,03% | 4,00 |
| 05.02.2025 | 331,55 | 335,30 | 329,65 | 333,70 | -0,12% | - |
| 04.02.2025 | 336,60 | 337,50 | 332,05 | 334,10 | -0,76% | - |
| 03.02.2025 | 334,10 | 346,20 | 334,00 | 336,65 | -0,36% | - |
| 31.01.2025 | 338,50 | 342,30 | 337,40 | 337,85 | 0,03% | - |
| 30.01.2025 | 334,05 | 338,40 | 332,05 | 337,75 | 1,56% | - |
| 29.01.2025 | 336,70 | 337,95 | 332,20 | 332,55 | -0,91% | - |
| 28.01.2025 | 330,85 | 336,65 | 328,45 | 335,60 | 2,07% | 2,00 |
| 27.01.2025 | 333,40 | 337,00 | 327,45 | 328,80 | -3,45% | - |
| 24.01.2025 | 343,90 | 344,10 | 338,85 | 340,55 | -1,55% | - |
| 23.01.2025 | 341,75 | 346,20 | 340,10 | 345,90 | 0,95% | - |
| 22.01.2025 | 339,45 | 342,85 | 337,85 | 342,65 | 1,50% | - |
| 21.01.2025 | 337,60 | 340,25 | 336,65 | 337,60 | 0,09% | 10,00 |
| 20.01.2025 | 339,35 | 339,95 | 337,10 | 337,30 | -0,90% | - |
| 17.01.2025 | 335,60 | 342,75 | 335,45 | 340,35 | 1,84% | - |
| 16.01.2025 | 334,15 | 337,80 | 333,30 | 334,20 | 0,29% | 21,00 |
| 15.01.2025 | 330,35 | 335,30 | 329,25 | 333,25 | 1,18% | 68,00 |