336,200€
-0,65%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 340,70 | 342,00 | 333,40 | 338,40 | 0,06% | 341,00 |
| 15.07.2025 | 328,70 | 338,20 | 325,00 | 338,20 | 2,18% | 410,00 |
| 14.07.2025 | 318,20 | 338,90 | 318,20 | 331,00 | 3,41% | 922,00 |
| 11.07.2025 | 320,50 | 324,40 | 320,10 | 320,10 | 0,60% | 276,00 |
| 10.07.2025 | 313,00 | 318,20 | 313,00 | 318,20 | 1,82% | 130,00 |
| 09.07.2025 | 314,90 | 314,90 | 312,50 | 312,50 | 0,77% | 29,00 |
| 08.07.2025 | 308,30 | 310,10 | 308,30 | 310,10 | -0,64% | 13,00 |
| 07.07.2025 | 314,40 | 316,20 | 312,10 | 312,10 | -0,92% | 135,00 |
| 04.07.2025 | 308,20 | 315,00 | 308,20 | 315,00 | 1,51% | 85,00 |
| 03.07.2025 | 304,10 | 317,00 | 304,10 | 310,30 | 3,74% | 149,00 |
| 02.07.2025 | 300,90 | 300,90 | 299,10 | 299,10 | 0,37% | 4,00 |
| 01.07.2025 | 298,60 | 298,60 | 296,90 | 298,00 | -0,03% | 81,00 |
| 30.06.2025 | 299,30 | 300,00 | 298,00 | 298,10 | 0,74% | 19,00 |
| 27.06.2025 | 295,90 | 295,90 | 295,90 | 295,90 | 0,85% | 3,00 |
| 26.06.2025 | 293,40 | 293,40 | 293,40 | 293,40 | 1,17% | 3,00 |
| 25.06.2025 | 291,55 | 293,10 | 289,95 | 290,00 | -0,48% | - |
| 24.06.2025 | 291,10 | 291,40 | 291,10 | 291,40 | 0,41% | 39,00 |
| 23.06.2025 | 290,70 | 290,70 | 290,00 | 290,20 | -0,79% | 6,00 |
| 20.06.2025 | 290,80 | 292,50 | 290,20 | 292,50 | 0,45% | 73,00 |
| 19.06.2025 | 289,00 | 291,20 | 289,00 | 291,20 | -0,58% | 2,00 |
| 18.06.2025 | 291,90 | 293,00 | 291,90 | 292,90 | -0,71% | 108,00 |
| 17.06.2025 | 290,00 | 295,00 | 290,00 | 295,00 | 0,51% | 16,00 |
| 16.06.2025 | 294,60 | 294,60 | 293,50 | 293,50 | -0,71% | 2,00 |
| 13.06.2025 | 292,00 | 296,20 | 290,50 | 295,60 | -0,81% | 2.637,00 |
| 12.06.2025 | 297,60 | 298,00 | 297,60 | 298,00 | -1,68% | 4,00 |
| 11.06.2025 | 303,10 | 303,10 | 303,10 | 303,10 | 1,68% | 1,00 |
| 10.06.2025 | 298,10 | 298,10 | 298,10 | 298,10 | -1,19% | 7,00 |
| 09.06.2025 | 297,60 | 304,00 | 297,60 | 301,70 | 1,24% | 37,00 |
| 06.06.2025 | 295,50 | 298,00 | 295,50 | 298,00 | 0,85% | 19,00 |
| 05.06.2025 | 296,30 | 296,30 | 293,00 | 295,50 | 0,31% | 19,00 |
| 04.06.2025 | 295,70 | 295,70 | 293,90 | 294,60 | 0,10% | 39,00 |
| 03.06.2025 | 291,50 | 294,30 | 288,40 | 294,30 | 2,44% | 55,00 |
| 02.06.2025 | 290,30 | 290,30 | 286,40 | 287,30 | -0,95% | 69,00 |
| 30.05.2025 | 289,25 | 292,25 | 287,75 | 290,05 | -0,70% | - |
| 29.05.2025 | 301,20 | 301,20 | 292,10 | 292,10 | 0,03% | 128,00 |
| 28.05.2025 | 295,60 | 295,60 | 289,60 | 292,00 | -5,07% | 14,00 |
| 27.05.2025 | 307,60 | 307,60 | 305,20 | 307,60 | 0,98% | 43,00 |
| 26.05.2025 | 303,75 | 305,65 | 303,50 | 304,60 | 0,93% | - |
| 23.05.2025 | 301,00 | 301,80 | 295,00 | 301,80 | -1,00% | 95,00 |
| 22.05.2025 | 303,50 | 305,95 | 301,75 | 304,85 | 0,21% | - |
| 21.05.2025 | 303,05 | 305,50 | 301,80 | 304,20 | -0,56% | - |
| 20.05.2025 | 305,90 | 305,90 | 305,90 | 305,90 | -0,55% | 1,00 |
| 19.05.2025 | 304,50 | 307,60 | 302,00 | 307,60 | -0,49% | 176,00 |
| 16.05.2025 | 306,00 | 309,10 | 305,70 | 309,10 | -0,67% | 20,00 |
| 15.05.2025 | 310,50 | 311,30 | 310,50 | 311,20 | -0,26% | 28,00 |
| 14.05.2025 | 308,60 | 312,00 | 308,60 | 312,00 | 0,39% | 17,00 |
| 13.05.2025 | 309,00 | 310,80 | 309,00 | 310,80 | 0,81% | 124,00 |
| 12.05.2025 | 302,00 | 308,30 | 302,00 | 308,30 | 4,72% | 167,00 |
| 09.05.2025 | 293,70 | 294,40 | 293,70 | 294,40 | -1,47% | 27,00 |
| 08.05.2025 | 290,70 | 298,90 | 290,70 | 298,80 | 4,11% | 202,00 |
| 07.05.2025 | 287,00 | 287,00 | 287,00 | 287,00 | 1,23% | 3,00 |
| 06.05.2025 | 284,00 | 284,00 | 283,50 | 283,50 | -1,77% | 11,00 |
| 05.05.2025 | 287,00 | 288,60 | 287,00 | 288,60 | -0,31% | 9,00 |
| 02.05.2025 | 281,60 | 289,50 | 281,60 | 289,50 | 2,59% | 230,00 |
| 30.04.2025 | 278,80 | 282,20 | 276,90 | 282,20 | 0,50% | 21,00 |
| 29.04.2025 | 280,90 | 280,90 | 280,80 | 280,80 | -0,43% | 6,00 |
| 28.04.2025 | 283,30 | 284,70 | 282,00 | 282,00 | 1,33% | 106,00 |
| 25.04.2025 | 278,50 | 278,50 | 278,30 | 278,30 | -0,07% | 3,00 |
| 24.04.2025 | 278,40 | 278,50 | 278,40 | 278,50 | 0,94% | 25,00 |
| 23.04.2025 | 268,00 | 277,50 | 267,00 | 275,90 | 4,59% | 159,00 |
| 22.04.2025 | 262,00 | 263,80 | 260,10 | 263,80 | -1,60% | 451,00 |
| 17.04.2025 | 267,90 | 268,10 | 265,70 | 268,10 | 0,41% | 116,00 |
| 16.04.2025 | 260,20 | 267,00 | 260,20 | 267,00 | -1,26% | 125,00 |
| 15.04.2025 | 268,70 | 271,90 | 267,30 | 270,40 | 0,52% | 227,00 |
| 14.04.2025 | 265,00 | 269,00 | 263,10 | 269,00 | 2,44% | 138,00 |
| 11.04.2025 | 268,40 | 268,40 | 260,00 | 262,60 | -0,98% | 280,00 |
| 10.04.2025 | 281,20 | 281,20 | 263,00 | 265,20 | -4,60% | 619,00 |
| 09.04.2025 | 255,00 | 281,30 | 252,00 | 278,00 | 3,46% | 754,00 |
| 08.04.2025 | 262,40 | 268,70 | 262,40 | 268,70 | 3,19% | 84,00 |
| 07.04.2025 | 247,40 | 260,40 | 243,20 | 260,40 | -0,31% | 332,00 |
| 04.04.2025 | 279,00 | 279,00 | 261,20 | 261,20 | -7,01% | 508,00 |
| 03.04.2025 | 287,00 | 287,00 | 280,10 | 280,90 | -4,62% | 66,00 |
| 02.04.2025 | 295,30 | 296,50 | 294,50 | 294,50 | 0,07% | 78,00 |
| 01.04.2025 | 293,70 | 294,40 | 290,80 | 294,30 | 1,24% | 115,00 |
| 31.03.2025 | 289,30 | 290,70 | 288,30 | 290,70 | -0,78% | 32,00 |
| 28.03.2025 | 294,20 | 294,20 | 293,00 | 293,00 | -1,74% | 31,00 |
| 27.03.2025 | 299,50 | 299,50 | 298,20 | 298,20 | -1,29% | 15,00 |
| 26.03.2025 | 302,10 | 302,10 | 302,10 | 302,10 | 0,07% | 3,00 |
| 25.03.2025 | 298,40 | 301,90 | 298,40 | 301,90 | 0,20% | 11,00 |
| 24.03.2025 | 301,00 | 305,60 | 301,00 | 301,30 | 2,27% | 109,00 |
| 21.03.2025 | 294,60 | 294,60 | 294,60 | 294,60 | -1,31% | 20,00 |
| 20.03.2025 | 297,50 | 299,50 | 294,00 | 298,50 | 0,17% | 603,00 |
| 19.03.2025 | 295,40 | 299,70 | 295,40 | 298,00 | 1,09% | 390,00 |
| 18.03.2025 | 296,30 | 296,30 | 294,80 | 294,80 | -1,01% | 426,00 |
| 17.03.2025 | 296,90 | 299,70 | 296,30 | 297,80 | 0,64% | 82,00 |
| 14.03.2025 | 296,50 | 296,50 | 295,50 | 295,90 | 1,13% | 13,00 |
| 13.03.2025 | 291,30 | 292,70 | 289,50 | 292,60 | 0,97% | 174,00 |
| 12.03.2025 | 295,80 | 298,60 | 289,80 | 289,80 | -1,53% | 18,00 |
| 11.03.2025 | 293,00 | 294,30 | 289,40 | 294,30 | -0,47% | 161,00 |
| 10.03.2025 | 297,00 | 298,00 | 294,30 | 295,70 | -1,17% | 131,00 |
| 07.03.2025 | 302,30 | 302,30 | 294,10 | 299,20 | -0,43% | 1.845,00 |
| 06.03.2025 | 298,80 | 300,50 | 298,80 | 300,50 | 0,37% | 107,00 |
| 05.03.2025 | 305,20 | 305,30 | 297,10 | 299,40 | -2,82% | 106,00 |
| 04.03.2025 | 310,30 | 312,40 | 304,50 | 308,10 | -0,90% | 170,00 |
| 03.03.2025 | 321,90 | 324,40 | 310,00 | 310,90 | -2,02% | 175,00 |
| 28.02.2025 | 317,20 | 317,30 | 317,20 | 317,30 | -1,18% | 135,00 |
| 27.02.2025 | 320,90 | 321,10 | 320,90 | 321,10 | 1,45% | 5,00 |
| 26.02.2025 | 318,40 | 318,40 | 316,50 | 316,50 | 0,25% | 31,00 |
| 25.02.2025 | 316,50 | 318,20 | 314,10 | 315,70 | -0,66% | 206,00 |
| 24.02.2025 | 318,40 | 321,40 | 317,60 | 317,80 | -0,87% | 34,00 |