304,868$
-1,58%
Echtzeit-Aktienkurs ANSYS
Bid:
Ask:
Aktienkurse zur ANSYS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 310,93 | 310,93 | 304,07 | 305,04 | -1,52% | 464.967,00 |
| 05.09.2024 | 307,33 | 311,27 | 304,96 | 309,75 | 0,30% | 299.981,00 |
| 04.09.2024 | 307,01 | 310,47 | 306,89 | 308,81 | -0,13% | 200.688,00 |
| 03.09.2024 | 319,78 | 322,44 | 308,30 | 309,21 | -3,80% | 581.583,00 |
| 30.08.2024 | 322,38 | 322,80 | 318,78 | 321,42 | 0,45% | 953.396,00 |
| 29.08.2024 | 316,84 | 322,47 | 316,84 | 319,99 | 1,39% | 303.952,00 |
| 28.08.2024 | 318,29 | 318,68 | 314,71 | 315,60 | -0,88% | 247.585,00 |
| 27.08.2024 | 318,88 | 320,70 | 317,14 | 318,41 | -0,33% | 289.060,00 |
| 26.08.2024 | 322,89 | 323,00 | 318,11 | 319,46 | -1,23% | 192.388,00 |
| 23.08.2024 | 327,58 | 329,79 | 323,02 | 323,45 | -0,54% | 291.415,00 |
| 22.08.2024 | 332,66 | 334,51 | 324,75 | 325,22 | -1,74% | 319.054,00 |
| 21.08.2024 | 327,96 | 331,19 | 325,09 | 330,98 | 1,52% | 269.909,00 |
| 20.08.2024 | 326,93 | 328,73 | 325,77 | 326,02 | -0,28% | 320.641,00 |
| 19.08.2024 | 326,25 | 327,02 | 323,21 | 326,93 | 0,45% | 152.613,00 |
| 16.08.2024 | 323,74 | 325,55 | 322,19 | 325,48 | 0,15% | 192.959,00 |
| 15.08.2024 | 322,77 | 326,40 | 322,05 | 325,00 | 1,84% | 284.807,00 |
| 14.08.2024 | 318,07 | 320,39 | 317,28 | 319,13 | 0,33% | 291.479,00 |
| 13.08.2024 | 315,60 | 319,54 | 313,16 | 318,07 | 1,52% | 401.002,00 |
| 12.08.2024 | 310,73 | 313,68 | 309,48 | 313,31 | 0,69% | 302.437,00 |
| 09.08.2024 | 308,61 | 313,89 | 306,23 | 311,15 | 0,68% | 369.793,00 |
| 08.08.2024 | 301,81 | 310,00 | 299,27 | 309,06 | 3,31% | 348.163,00 |
| 07.08.2024 | 305,64 | 309,75 | 298,58 | 299,15 | -1,20% | 437.704,00 |
| 06.08.2024 | 298,14 | 305,78 | 296,91 | 302,79 | 2,11% | 563.887,00 |
| 05.08.2024 | 300,20 | 300,85 | 289,82 | 296,54 | -1,88% | 860.660,00 |
| 02.08.2024 | 307,98 | 308,89 | 294,25 | 302,22 | -2,54% | 704.966,00 |
| 01.08.2024 | 319,67 | 323,98 | 306,58 | 310,10 | -1,13% | 516.076,00 |
| 31.07.2024 | 311,70 | 316,60 | 307,85 | 313,63 | 3,14% | 581.732,00 |
| 30.07.2024 | 312,45 | 313,74 | 303,86 | 304,07 | -1,80% | 439.878,00 |
| 29.07.2024 | 314,59 | 315,33 | 308,12 | 309,64 | -0,84% | 232.016,00 |
| 26.07.2024 | 311,77 | 315,68 | 310,82 | 312,26 | 0,51% | 323.741,00 |
| 25.07.2024 | 312,92 | 315,11 | 310,00 | 310,69 | 0,04% | 471.076,00 |
| 24.07.2024 | 319,44 | 319,44 | 309,42 | 310,58 | -2,97% | 404.018,00 |
| 23.07.2024 | 317,57 | 324,56 | 317,15 | 320,08 | 0,45% | 263.164,00 |
| 22.07.2024 | 315,89 | 320,48 | 315,89 | 318,64 | 1,30% | 471.036,00 |
| 19.07.2024 | 315,41 | 317,11 | 312,61 | 314,54 | -0,36% | 330.594,00 |
| 18.07.2024 | 321,01 | 321,87 | 313,13 | 315,67 | -1,49% | 442.173,00 |
| 17.07.2024 | 328,47 | 328,47 | 319,74 | 320,44 | -3,01% | 548.259,00 |
| 16.07.2024 | 328,76 | 331,49 | 326,93 | 330,37 | 0,80% | 335.190,00 |
| 15.07.2024 | 329,36 | 331,97 | 327,05 | 327,76 | -0,49% | 364.884,00 |
| 12.07.2024 | 328,33 | 331,91 | 326,72 | 329,36 | 0,71% | 232.476,00 |
| 11.07.2024 | 331,50 | 332,98 | 326,99 | 327,04 | -1,20% | 501.632,00 |
| 10.07.2024 | 328,44 | 332,12 | 323,77 | 331,00 | 1,12% | 369.086,00 |
| 09.07.2024 | 327,86 | 328,76 | 324,36 | 327,35 | -0,09% | 269.765,00 |
| 08.07.2024 | 330,81 | 333,32 | 327,50 | 327,64 | -1,09% | 446.287,00 |
| 05.07.2024 | 327,14 | 331,27 | 325,73 | 331,25 | 1,32% | 298.286,00 |
| 03.07.2024 | 326,67 | 328,42 | 324,46 | 326,95 | -0,05% | 286.662,00 |
| 02.07.2024 | 321,16 | 327,50 | 321,16 | 327,10 | 1,85% | 364.930,00 |
| 01.07.2024 | 322,14 | 323,98 | 316,80 | 321,16 | -0,11% | 424.488,00 |
| 28.06.2024 | 321,67 | 323,43 | 320,76 | 321,50 | -0,10% | 1.912.290,00 |
| 27.06.2024 | 322,24 | 323,20 | 319,79 | 321,82 | 0,16% | 411.735,00 |
| 26.06.2024 | 323,31 | 324,88 | 320,38 | 321,32 | -1,02% | 402.948,00 |
| 25.06.2024 | 321,11 | 324,86 | 320,05 | 324,62 | 1,17% | 487.489,00 |
| 24.06.2024 | 324,99 | 326,31 | 320,79 | 320,88 | -1,37% | 508.711,00 |
| 21.06.2024 | 326,84 | 328,84 | 322,46 | 325,35 | -0,02% | 1.322.275,00 |
| 20.06.2024 | 324,66 | 329,34 | 321,69 | 325,42 | 0,09% | 761.034,00 |
| 18.06.2024 | 327,23 | 327,98 | 319,48 | 325,13 | -0,64% | 828.322,00 |
| 17.06.2024 | 322,35 | 328,85 | 321,03 | 327,23 | 1,25% | 793.972,00 |
| 14.06.2024 | 325,00 | 325,00 | 322,00 | 323,17 | -0,51% | 529.061,00 |
| 13.06.2024 | 325,00 | 327,75 | 324,84 | 324,84 | -0,44% | 349.731,00 |
| 12.06.2024 | 324,00 | 328,98 | 323,67 | 326,27 | 0,97% | 401.587,00 |
| 11.06.2024 | 321,23 | 323,65 | 320,25 | 323,13 | -0,13% | 581.474,00 |
| 10.06.2024 | 322,77 | 325,85 | 321,42 | 323,55 | -0,23% | 301.549,00 |
| 07.06.2024 | 324,77 | 327,00 | 323,52 | 324,30 | -0,13% | 322.387,00 |
| 06.06.2024 | 327,07 | 328,18 | 323,50 | 324,73 | -0,72% | 459.319,00 |
| 05.06.2024 | 317,64 | 327,78 | 317,02 | 327,07 | 3,14% | 577.798,00 |
| 04.06.2024 | 314,00 | 317,29 | 313,65 | 317,10 | 0,75% | 374.868,00 |
| 03.06.2024 | 316,74 | 317,53 | 311,25 | 314,75 | -0,85% | 502.216,00 |
| 31.05.2024 | 320,51 | 320,87 | 312,27 | 317,45 | -0,77% | 729.944,00 |
| 30.05.2024 | 320,84 | 323,41 | 319,53 | 319,91 | -0,78% | 366.715,00 |
| 29.05.2024 | 325,15 | 326,92 | 321,10 | 322,44 | -1,72% | 460.218,00 |
| 28.05.2024 | 328,41 | 329,83 | 325,80 | 328,08 | -0,92% | 466.658,00 |
| 24.05.2024 | 327,25 | 333,61 | 326,07 | 331,11 | 0,89% | 300.299,00 |
| 23.05.2024 | 327,95 | 335,18 | 325,30 | 328,18 | 0,56% | 562.899,00 |
| 22.05.2024 | 327,83 | 329,35 | 325,19 | 326,36 | -0,13% | 592.217,00 |
| 21.05.2024 | 327,89 | 327,92 | 325,01 | 326,79 | -0,55% | 314.511,00 |
| 20.05.2024 | 327,71 | 329,88 | 324,86 | 328,59 | 0,27% | 412.074,00 |
| 17.05.2024 | 328,00 | 328,09 | 326,27 | 327,71 | 0,05% | 400.808,00 |
| 16.05.2024 | 328,87 | 330,26 | 327,32 | 327,53 | -0,71% | 369.766,00 |
| 15.05.2024 | 328,00 | 333,05 | 326,41 | 329,88 | 1,23% | 661.782,00 |
| 14.05.2024 | 329,48 | 329,48 | 323,92 | 325,86 | -0,71% | 485.629,00 |
| 13.05.2024 | 331,42 | 331,81 | 326,55 | 328,20 | -0,02% | 248.001,00 |
| 10.05.2024 | 328,50 | 331,27 | 327,00 | 328,25 | 0,31% | 219.870,00 |
| 09.05.2024 | 328,02 | 328,58 | 326,26 | 327,25 | 0,09% | 197.013,00 |
| 08.05.2024 | 324,30 | 327,98 | 323,58 | 326,96 | 0,59% | 180.229,00 |
| 07.05.2024 | 322,05 | 326,27 | 321,39 | 325,04 | 1,08% | 340.053,00 |
| 06.05.2024 | 320,23 | 322,20 | 318,77 | 321,57 | 0,64% | 443.535,00 |
| 03.05.2024 | 313,87 | 323,70 | 313,87 | 319,52 | 1,59% | 578.961,00 |
| 02.05.2024 | 313,08 | 316,41 | 308,03 | 314,53 | -2,16% | 1.084.667,00 |
| 01.05.2024 | 323,91 | 328,47 | 320,00 | 321,48 | -1,05% | 516.474,00 |
| 30.04.2024 | 328,27 | 331,21 | 324,69 | 324,88 | -1,51% | 422.243,00 |
| 29.04.2024 | 333,50 | 333,50 | 328,91 | 329,87 | -1,16% | 410.685,00 |
| 26.04.2024 | 327,04 | 336,07 | 327,04 | 333,75 | 2,05% | 251.788,00 |
| 25.04.2024 | 327,89 | 328,63 | 321,89 | 327,04 | -0,47% | 373.967,00 |
| 24.04.2024 | 325,14 | 328,92 | 324,00 | 328,57 | 0,80% | 219.002,00 |
| 23.04.2024 | 324,44 | 328,79 | 323,36 | 325,97 | 0,27% | 176.310,00 |
| 22.04.2024 | 326,26 | 326,63 | 322,70 | 325,08 | 0,92% | 266.007,00 |
| 19.04.2024 | 325,87 | 325,87 | 320,32 | 322,11 | -0,74% | 423.476,00 |
| 18.04.2024 | 326,79 | 326,79 | 322,57 | 324,50 | -0,39% | 208.575,00 |
| 17.04.2024 | 328,92 | 328,92 | 325,50 | 325,77 | -0,32% | 214.321,00 |
| 16.04.2024 | 328,78 | 329,08 | 326,24 | 326,81 | -0,41% | 305.337,00 |