339,101$
0,22%
Echtzeit-Aktienkurs ANSYS
Bid:
Ask:
Aktienkurse zur ANSYS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 341,16 | 342,13 | 338,70 | 339,27 | 0,27% | 514.451,00 |
| 05.06.2025 | 338,10 | 342,75 | 337,19 | 338,35 | 0,52% | 939.110,00 |
| 04.06.2025 | 334,32 | 337,36 | 333,48 | 336,61 | 0,51% | 596.628,00 |
| 03.06.2025 | 332,00 | 336,00 | 330,86 | 334,89 | 0,69% | 991.707,00 |
| 02.06.2025 | 328,85 | 333,06 | 325,51 | 332,61 | 0,54% | 939.527,00 |
| 30.05.2025 | 328,74 | 333,66 | 326,99 | 330,82 | 0,63% | 2.766.272,00 |
| 29.05.2025 | 333,28 | 334,97 | 321,60 | 328,74 | -0,36% | 1.455.541,00 |
| 28.05.2025 | 348,92 | 349,07 | 323,80 | 329,93 | -5,26% | 2.276.516,00 |
| 27.05.2025 | 345,81 | 348,87 | 343,89 | 348,23 | 1,77% | 566.420,00 |
| 23.05.2025 | 339,93 | 343,52 | 339,41 | 342,17 | -0,43% | 429.419,00 |
| 22.05.2025 | 343,21 | 345,49 | 340,91 | 343,65 | 0,19% | 539.223,00 |
| 21.05.2025 | 345,48 | 346,29 | 341,70 | 343,00 | -0,87% | 691.052,00 |
| 20.05.2025 | 342,28 | 346,00 | 341,37 | 346,00 | 0,59% | 396.267,00 |
| 19.05.2025 | 341,53 | 347,28 | 339,73 | 343,98 | -0,76% | 771.105,00 |
| 16.05.2025 | 344,23 | 346,90 | 341,14 | 346,63 | 0,91% | 698.890,00 |
| 15.05.2025 | 347,43 | 349,10 | 342,45 | 343,52 | -1,25% | 947.440,00 |
| 14.05.2025 | 345,15 | 350,70 | 345,15 | 347,87 | 0,23% | 628.155,00 |
| 13.05.2025 | 344,62 | 348,91 | 344,62 | 347,08 | 0,48% | 534.101,00 |
| 12.05.2025 | 341,70 | 345,44 | 341,01 | 345,43 | 3,50% | 730.463,00 |
| 09.05.2025 | 333,94 | 334,45 | 329,74 | 333,74 | -0,21% | 368.214,00 |
| 08.05.2025 | 334,00 | 335,80 | 330,55 | 334,45 | 2,59% | 758.173,00 |
| 07.05.2025 | 323,59 | 327,03 | 322,54 | 326,00 | 1,06% | 270.013,00 |
| 06.05.2025 | 321,03 | 324,19 | 320,01 | 322,59 | -0,71% | 276.843,00 |
| 05.05.2025 | 326,72 | 330,61 | 323,64 | 324,89 | -1,18% | 751.602,00 |
| 02.05.2025 | 322,87 | 328,96 | 322,39 | 328,76 | 2,82% | 532.957,00 |
| 01.05.2025 | 307,72 | 322,76 | 307,72 | 319,73 | -0,67% | 875.016,00 |
| 30.04.2025 | 315,82 | 321,89 | 315,17 | 321,88 | 0,64% | 698.904,00 |
| 29.04.2025 | 317,59 | 321,20 | 317,13 | 319,82 | 0,57% | 577.001,00 |
| 28.04.2025 | 319,22 | 320,60 | 314,77 | 318,00 | -0,84% | 390.456,00 |
| 25.04.2025 | 313,47 | 321,20 | 313,36 | 320,68 | 1,37% | 575.492,00 |
| 24.04.2025 | 310,39 | 318,38 | 310,39 | 316,36 | 2,67% | 578.504,00 |
| 23.04.2025 | 307,03 | 315,94 | 306,92 | 308,14 | 1,61% | 436.151,00 |
| 22.04.2025 | 299,66 | 304,45 | 299,64 | 303,26 | 1,79% | 338.264,00 |
| 21.04.2025 | 300,88 | 300,88 | 293,46 | 297,94 | -1,59% | 453.388,00 |
| 17.04.2025 | 303,14 | 307,05 | 301,55 | 302,74 | 0,38% | 817.786,00 |
| 16.04.2025 | 299,71 | 305,43 | 299,00 | 301,59 | -0,82% | 766.331,00 |
| 15.04.2025 | 304,09 | 305,97 | 300,61 | 304,08 | 0,66% | 569.129,00 |
| 14.04.2025 | 300,00 | 305,65 | 299,54 | 302,10 | 1,95% | 561.309,00 |
| 11.04.2025 | 295,53 | 299,90 | 292,76 | 296,31 | -0,06% | 745.366,00 |
| 10.04.2025 | 303,44 | 304,60 | 291,63 | 296,50 | -4,25% | 649.502,00 |
| 09.04.2025 | 283,11 | 310,87 | 282,30 | 309,66 | 8,61% | 944.003,00 |
| 08.04.2025 | 289,80 | 294,74 | 281,92 | 285,12 | 0,33% | 1.015.931,00 |
| 07.04.2025 | 283,01 | 294,45 | 275,06 | 284,19 | -0,93% | 1.216.816,00 |
| 04.04.2025 | 302,99 | 305,89 | 285,93 | 286,85 | -7,60% | 1.315.603,00 |
| 03.04.2025 | 313,22 | 314,08 | 307,83 | 310,45 | -3,26% | 932.082,00 |
| 02.04.2025 | 316,25 | 322,36 | 316,07 | 320,91 | 0,04% | 401.757,00 |
| 01.04.2025 | 312,83 | 321,72 | 312,77 | 320,79 | 1,34% | 588.414,00 |
| 31.03.2025 | 315,56 | 317,45 | 310,78 | 316,56 | -0,10% | 583.353,00 |
| 28.03.2025 | 321,39 | 322,57 | 316,21 | 316,89 | -1,61% | 518.831,00 |
| 27.03.2025 | 322,24 | 328,88 | 320,65 | 322,09 | -0,39% | 307.869,00 |
| 26.03.2025 | 326,98 | 328,65 | 322,27 | 323,34 | -1,02% | 403.741,00 |
| 25.03.2025 | 325,48 | 326,68 | 324,08 | 326,67 | 0,29% | 309.647,00 |
| 24.03.2025 | 327,02 | 328,23 | 325,09 | 325,73 | 0,47% | 406.037,00 |
| 21.03.2025 | 320,11 | 326,27 | 318,83 | 324,20 | -0,13% | 552.566,00 |
| 20.03.2025 | 322,70 | 325,31 | 319,84 | 324,63 | 0,49% | 440.835,00 |
| 19.03.2025 | 324,46 | 325,29 | 320,77 | 323,04 | -0,24% | 481.361,00 |
| 18.03.2025 | 322,42 | 323,98 | 320,64 | 323,82 | -0,35% | 473.705,00 |
| 17.03.2025 | 322,67 | 327,25 | 321,25 | 324,95 | 0,70% | 718.668,00 |
| 14.03.2025 | 319,48 | 323,41 | 317,98 | 322,68 | 1,61% | 570.399,00 |
| 13.03.2025 | 317,16 | 318,70 | 314,11 | 317,56 | 0,02% | 511.577,00 |
| 12.03.2025 | 319,88 | 324,29 | 316,95 | 317,49 | -0,90% | 690.143,00 |
| 11.03.2025 | 321,06 | 323,97 | 317,66 | 320,36 | 0,52% | 471.029,00 |
| 10.03.2025 | 322,81 | 322,81 | 318,18 | 318,71 | -2,12% | 632.952,00 |
| 07.03.2025 | 322,61 | 326,46 | 319,51 | 325,61 | 0,14% | 389.644,00 |
| 06.03.2025 | 323,42 | 327,52 | 321,74 | 325,14 | -0,80% | 432.876,00 |
| 05.03.2025 | 321,28 | 328,90 | 321,28 | 327,76 | 1,40% | 444.567,00 |
| 04.03.2025 | 326,25 | 328,97 | 320,67 | 323,22 | -0,68% | 694.641,00 |
| 03.03.2025 | 334,05 | 335,23 | 325,15 | 325,44 | -2,34% | 965.060,00 |
| 28.02.2025 | 331,86 | 333,93 | 328,44 | 333,25 | 0,88% | 840.315,00 |
| 27.02.2025 | 333,88 | 336,44 | 329,37 | 330,33 | -0,60% | 680.599,00 |
| 26.02.2025 | 328,94 | 335,41 | 328,34 | 332,32 | 0,58% | 404.780,00 |
| 25.02.2025 | 332,92 | 333,98 | 330,12 | 330,40 | -0,97% | 460.447,00 |
| 24.02.2025 | 337,28 | 338,55 | 332,06 | 333,63 | -0,17% | 534.136,00 |
| 21.02.2025 | 340,31 | 340,31 | 333,89 | 334,21 | -1,84% | 839.052,00 |
| 20.02.2025 | 338,36 | 345,00 | 337,80 | 340,46 | 1,10% | 714.760,00 |
| 19.02.2025 | 338,80 | 338,80 | 329,00 | 336,74 | -0,54% | 871.445,00 |
| 18.02.2025 | 341,09 | 341,09 | 336,34 | 338,58 | 1,36% | 403.365,00 |
| 17.02.2025 | 333,68 | 334,06 | 333,68 | 334,04 | -1,44% | - |
| 14.02.2025 | 340,01 | 340,80 | 337,03 | 338,93 | -0,07% | 307.401,00 |
| 13.02.2025 | 336,24 | 339,43 | 333,46 | 339,17 | 1,51% | 550.836,00 |
| 12.02.2025 | 336,69 | 337,90 | 333,05 | 334,12 | -2,14% | 461.232,00 |
| 11.02.2025 | 338,88 | 342,73 | 338,88 | 341,43 | -0,17% | 241.710,00 |
| 10.02.2025 | 346,00 | 346,00 | 341,21 | 342,00 | -0,83% | 521.966,00 |
| 07.02.2025 | 346,81 | 349,41 | 342,19 | 344,86 | -0,51% | 556.338,00 |
| 06.02.2025 | 347,65 | 349,62 | 345,04 | 346,62 | -0,11% | 510.269,00 |
| 05.02.2025 | 346,72 | 349,36 | 344,35 | 347,01 | 0,01% | 520.326,00 |
| 04.02.2025 | 344,37 | 347,83 | 344,37 | 346,96 | 0,05% | 566.357,00 |
| 03.02.2025 | 350,49 | 350,49 | 342,84 | 346,78 | -1,06% | 479.838,00 |
| 31.01.2025 | 351,65 | 355,23 | 350,00 | 350,50 | -0,30% | 383.567,00 |
| 30.01.2025 | 348,00 | 352,07 | 346,93 | 351,57 | 1,52% | 368.228,00 |
| 29.01.2025 | 350,23 | 350,68 | 345,98 | 346,29 | -1,12% | 244.627,00 |
| 28.01.2025 | 344,54 | 351,32 | 343,44 | 350,23 | 1,55% | 418.504,00 |
| 27.01.2025 | 349,13 | 352,64 | 343,65 | 344,89 | -3,49% | 664.579,00 |
| 24.01.2025 | 359,57 | 360,07 | 355,64 | 357,37 | -0,83% | 371.259,00 |
| 23.01.2025 | 354,68 | 360,67 | 354,05 | 360,36 | 1,05% | 530.024,00 |
| 22.01.2025 | 352,67 | 357,17 | 352,65 | 356,63 | 1,30% | 377.235,00 |
| 21.01.2025 | 350,61 | 354,22 | 349,51 | 352,07 | 0,61% | 459.947,00 |
| 17.01.2025 | 350,11 | 352,35 | 347,67 | 349,93 | 1,60% | 608.368,00 |
| 16.01.2025 | 345,73 | 347,97 | 343,77 | 344,42 | 0,39% | 398.748,00 |
| 15.01.2025 | 344,86 | 346,75 | 341,44 | 343,07 | 1,03% | 504.348,00 |