318,400€
-1,06%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 321,15 | 321,25 | 318,30 | 318,40 | -1,06% | - |
| 19.12.2024 | 323,00 | 323,00 | 321,80 | 321,80 | -2,13% | 40,00 |
| 18.12.2024 | 325,10 | 328,80 | 325,10 | 328,80 | 2,05% | 182,00 |
| 17.12.2024 | 326,00 | 326,00 | 322,20 | 322,20 | -0,71% | 66,00 |
| 16.12.2024 | 325,00 | 326,90 | 322,00 | 324,50 | 0,43% | 66,00 |
| 13.12.2024 | 326,60 | 326,70 | 322,10 | 323,10 | -1,52% | 65,00 |
| 12.12.2024 | 328,10 | 329,60 | 325,90 | 328,10 | 0,00% | 161,00 |
| 11.12.2024 | 325,60 | 329,60 | 323,70 | 328,10 | 2,15% | 93,00 |
| 10.12.2024 | 322,50 | 327,10 | 321,20 | 321,20 | -0,25% | 171,00 |
| 09.12.2024 | 325,90 | 328,80 | 321,40 | 322,00 | -2,16% | 292,00 |
| 06.12.2024 | 327,30 | 329,10 | 325,10 | 329,10 | 1,26% | 239,00 |
| 05.12.2024 | 340,70 | 341,10 | 323,40 | 325,00 | -4,97% | 108,00 |
| 04.12.2024 | 336,00 | 342,00 | 336,00 | 342,00 | 2,61% | 44,00 |
| 03.12.2024 | 331,90 | 333,30 | 328,00 | 333,30 | -0,21% | 22,00 |
| 02.12.2024 | 331,20 | 335,90 | 331,20 | 334,00 | 1,12% | 67,00 |
| 29.11.2024 | 331,30 | 331,30 | 330,30 | 330,30 | -0,78% | 30,00 |
| 28.11.2024 | 332,30 | 332,90 | 330,10 | 332,90 | 2,02% | 30,00 |
| 27.11.2024 | 332,90 | 332,90 | 326,30 | 326,30 | -2,22% | 305,00 |
| 26.11.2024 | 337,10 | 337,10 | 333,50 | 333,70 | -0,09% | 13,00 |
| 25.11.2024 | 337,00 | 337,00 | 331,00 | 334,00 | -0,65% | 261,00 |
| 22.11.2024 | 331,50 | 337,00 | 331,50 | 336,20 | 1,17% | 617,00 |
| 21.11.2024 | 324,60 | 332,45 | 321,95 | 332,30 | 2,56% | - |
| 20.11.2024 | 320,80 | 324,00 | 320,80 | 324,00 | 1,09% | 3,00 |
| 19.11.2024 | 317,00 | 320,50 | 317,00 | 320,50 | 1,04% | 13,00 |
| 18.11.2024 | 316,30 | 317,20 | 315,70 | 317,20 | 0,48% | 32,00 |
| 15.11.2024 | 320,50 | 320,80 | 314,90 | 315,70 | -2,14% | 467,00 |
| 14.11.2024 | 322,60 | 322,60 | 322,60 | 322,60 | -1,44% | 12,00 |
| 13.11.2024 | 322,50 | 327,30 | 321,90 | 327,30 | 0,68% | 29,00 |
| 12.11.2024 | 324,40 | 325,50 | 322,80 | 325,10 | -0,06% | 298,00 |
| 11.11.2024 | 317,50 | 325,30 | 317,50 | 325,30 | 1,91% | 222,00 |
| 08.11.2024 | 329,00 | 329,00 | 318,60 | 319,20 | -3,27% | 642,00 |
| 07.11.2024 | 315,20 | 330,00 | 314,10 | 330,00 | 5,43% | 1.643,00 |
| 06.11.2024 | 305,40 | 313,00 | 303,00 | 313,00 | 4,93% | 791,00 |
| 05.11.2024 | 297,00 | 298,30 | 297,00 | 298,30 | -0,30% | 51,00 |
| 04.11.2024 | 300,80 | 300,80 | 297,60 | 299,20 | 1,05% | 95,00 |
| 01.11.2024 | 297,60 | 298,30 | 291,20 | 296,10 | 0,10% | 9,00 |
| 31.10.2024 | 295,80 | 295,80 | 295,80 | 295,80 | -2,31% | 3,00 |
| 30.10.2024 | 301,50 | 303,30 | 301,00 | 302,80 | 0,36% | 212,00 |
| 29.10.2024 | 296,00 | 303,50 | 296,00 | 301,70 | 0,70% | 159,00 |
| 28.10.2024 | 299,50 | 300,00 | 297,00 | 299,60 | -0,40% | 113,00 |
| 25.10.2024 | 296,40 | 300,80 | 296,40 | 300,80 | 0,97% | 43,00 |
| 24.10.2024 | 299,40 | 299,40 | 296,80 | 297,90 | -1,00% | 47,00 |
| 23.10.2024 | 300,30 | 303,00 | 299,10 | 300,90 | 0,53% | 20,00 |
| 22.10.2024 | 300,50 | 300,50 | 299,30 | 299,30 | -0,66% | 30,00 |
| 21.10.2024 | 298,70 | 302,40 | 298,70 | 301,30 | 0,10% | 87,00 |
| 18.10.2024 | 299,50 | 301,00 | 299,50 | 301,00 | -0,33% | 132,00 |
| 17.10.2024 | 297,80 | 303,00 | 297,80 | 302,00 | 1,72% | 110,00 |
| 16.10.2024 | 295,90 | 296,90 | 295,90 | 296,90 | -2,50% | 11,00 |
| 15.10.2024 | 307,30 | 309,85 | 304,45 | 304,50 | -0,52% | - |
| 14.10.2024 | 302,00 | 306,70 | 302,00 | 306,10 | 1,22% | 192,00 |
| 11.10.2024 | 300,20 | 302,40 | 298,50 | 302,40 | 0,80% | 105,00 |
| 10.10.2024 | 298,00 | 300,00 | 296,70 | 300,00 | 0,87% | 71,00 |
| 09.10.2024 | 293,60 | 297,40 | 293,60 | 297,40 | 1,54% | 88,00 |
| 08.10.2024 | 283,50 | 292,90 | 283,50 | 292,90 | 2,95% | 42,00 |
| 07.10.2024 | 286,50 | 288,30 | 284,40 | 284,50 | -0,70% | 38,00 |
| 04.10.2024 | 285,50 | 287,00 | 285,50 | 286,50 | 0,67% | 103,00 |
| 03.10.2024 | 284,60 | 284,60 | 284,60 | 284,60 | -1,15% | 10,00 |
| 02.10.2024 | 283,30 | 288,50 | 283,30 | 287,90 | 1,41% | 198,00 |
| 01.10.2024 | 287,40 | 288,60 | 282,00 | 283,90 | -1,25% | 707,00 |
| 30.09.2024 | 289,20 | 289,20 | 286,50 | 287,50 | -1,34% | 58,00 |
| 27.09.2024 | 292,00 | 292,00 | 290,00 | 291,40 | 0,41% | 31,00 |
| 26.09.2024 | 290,00 | 290,80 | 290,00 | 290,20 | 1,33% | 53,00 |
| 25.09.2024 | 287,80 | 287,80 | 286,40 | 286,40 | -0,21% | 12,00 |
| 24.09.2024 | 287,00 | 287,00 | 287,00 | 287,00 | 0,00% | 1,00 |
| 23.09.2024 | 286,40 | 289,20 | 286,40 | 287,00 | 0,07% | 42,00 |
| 20.09.2024 | 287,60 | 287,60 | 286,80 | 286,80 | -0,52% | 87,00 |
| 19.09.2024 | 286,10 | 290,00 | 286,10 | 288,30 | 1,98% | 236,00 |
| 18.09.2024 | 284,00 | 285,10 | 282,00 | 282,70 | -0,63% | 501,00 |
| 17.09.2024 | 285,50 | 285,50 | 284,50 | 284,50 | -0,80% | 59,00 |
| 16.09.2024 | 287,50 | 287,50 | 284,10 | 286,80 | -0,14% | 23,00 |
| 13.09.2024 | 287,20 | 287,20 | 287,20 | 287,20 | -0,42% | 17,00 |
| 12.09.2024 | 287,50 | 289,40 | 287,50 | 288,40 | 1,48% | 37,00 |
| 11.09.2024 | 284,20 | 284,20 | 284,20 | 284,20 | 1,36% | 12,00 |
| 10.09.2024 | 277,00 | 282,50 | 277,00 | 280,40 | 1,19% | 225,00 |
| 09.09.2024 | 279,00 | 279,80 | 277,10 | 277,10 | 0,76% | 24,00 |
| 06.09.2024 | 276,20 | 278,10 | 275,00 | 275,00 | -1,29% | 71,00 |
| 05.09.2024 | 279,50 | 279,50 | 277,60 | 278,60 | -0,18% | 16,00 |
| 04.09.2024 | 278,70 | 279,10 | 278,40 | 279,10 | -3,12% | 36,00 |
| 03.09.2024 | 288,10 | 288,10 | 287,90 | 288,10 | -0,35% | 82,00 |
| 02.09.2024 | 290,50 | 290,70 | 289,10 | 289,10 | -0,03% | 6,00 |
| 30.08.2024 | 289,20 | 289,20 | 289,20 | 289,20 | -0,17% | 3,00 |
| 29.08.2024 | 290,00 | 290,00 | 289,70 | 289,70 | 2,15% | 38,00 |
| 28.08.2024 | 285,50 | 286,30 | 282,75 | 283,60 | -0,46% | - |
| 27.08.2024 | 285,00 | 285,40 | 284,90 | 284,90 | -0,38% | 65,00 |
| 26.08.2024 | 288,30 | 288,30 | 285,00 | 286,00 | -1,28% | 42,00 |
| 23.08.2024 | 294,10 | 295,30 | 289,70 | 289,70 | -1,96% | 31,00 |
| 22.08.2024 | 296,60 | 300,90 | 295,50 | 295,50 | -0,17% | 19,00 |
| 21.08.2024 | 296,00 | 296,00 | 296,00 | 296,00 | 0,54% | 12,00 |
| 20.08.2024 | 294,90 | 294,90 | 294,40 | 294,40 | 0,72% | 12,00 |
| 19.08.2024 | 292,60 | 296,00 | 291,70 | 292,30 | -1,02% | 242,00 |
| 16.08.2024 | 298,00 | 298,00 | 293,00 | 295,30 | -0,10% | 53,00 |
| 15.08.2024 | 292,40 | 296,60 | 292,40 | 295,60 | 1,30% | 76,00 |
| 14.08.2024 | 290,30 | 291,80 | 290,30 | 291,80 | 0,34% | 75,00 |
| 13.08.2024 | 290,80 | 290,80 | 290,80 | 290,80 | 1,68% | 280,00 |
| 12.08.2024 | 285,90 | 286,00 | 285,90 | 286,00 | 0,74% | 109,00 |
| 09.08.2024 | 286,40 | 286,40 | 282,70 | 283,90 | 0,60% | 9,00 |
| 08.08.2024 | 271,40 | 282,20 | 271,40 | 282,20 | 0,79% | 96,00 |
| 07.08.2024 | 280,00 | 283,00 | 280,00 | 280,00 | 0,04% | 24,00 |
| 06.08.2024 | 276,10 | 279,90 | 271,90 | 279,90 | 3,55% | 294,00 |
| 05.08.2024 | 263,40 | 272,50 | 259,20 | 270,30 | -1,78% | 249,00 |