319,400€
-0,06%
Echtzeit-Aktienkurs Ansys Inc.
Bid:
Ask:
Aktienkurse zur Ansys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 321,10 | 325,00 | 319,80 | 323,70 | -0,06% | - |
27.03.2024 | 323,10 | 327,60 | 319,10 | 323,90 | -0,18% | - |
26.03.2024 | 320,00 | 324,60 | 318,20 | 324,50 | 0,31% | - |
25.03.2024 | 321,10 | 323,60 | 312,20 | 323,50 | 0,53% | - |
22.03.2024 | 321,90 | 325,60 | 319,80 | 321,80 | -0,62% | 9,00 |
21.03.2024 | 316,50 | 324,00 | 315,70 | 323,80 | 3,75% | - |
20.03.2024 | 314,90 | 318,40 | 309,80 | 312,10 | -0,03% | - |
19.03.2024 | 316,40 | 318,00 | 308,10 | 312,20 | -1,58% | 12,00 |
18.03.2024 | 302,80 | 323,30 | 301,20 | 317,20 | 5,59% | 10,00 |
15.03.2024 | 302,70 | 304,30 | 299,50 | 300,40 | 1,25% | - |
14.03.2024 | 301,90 | 305,60 | 295,50 | 296,70 | -1,95% | - |
13.03.2024 | 308,60 | 308,90 | 294,70 | 302,60 | -0,75% | - |
12.03.2024 | 306,50 | 309,40 | 302,00 | 304,90 | -0,62% | - |
11.03.2024 | 306,10 | 307,10 | 302,80 | 306,80 | 0,07% | 75,00 |
08.03.2024 | 309,50 | 311,00 | 305,80 | 306,60 | -1,06% | - |
07.03.2024 | 306,50 | 311,60 | 306,00 | 309,90 | 0,52% | - |
06.03.2024 | 302,50 | 309,70 | 302,30 | 308,30 | 1,78% | 90,00 |
05.03.2024 | 312,30 | 312,80 | 301,60 | 302,90 | -3,41% | - |
04.03.2024 | 313,10 | 315,70 | 311,20 | 313,60 | 0,10% | - |
01.03.2024 | 310,10 | 314,90 | 307,20 | 313,30 | 1,36% | 32,00 |
29.02.2024 | 307,10 | 310,70 | 304,20 | 309,10 | 0,62% | - |
28.02.2024 | 309,70 | 309,80 | 306,20 | 307,20 | -0,74% | - |
27.02.2024 | 309,30 | 312,40 | 307,50 | 309,50 | -0,10% | 2,00 |
26.02.2024 | 313,40 | 314,60 | 309,80 | 309,80 | -1,62% | - |
23.02.2024 | 313,00 | 315,90 | 309,90 | 314,90 | 0,16% | - |
22.02.2024 | 303,80 | 326,70 | 303,80 | 314,40 | 3,42% | 20,00 |
21.02.2024 | 305,90 | 306,20 | 297,70 | 304,00 | -0,98% | - |
20.02.2024 | 301,30 | 307,20 | 298,40 | 307,00 | 1,45% | - |
19.02.2024 | 306,00 | 306,00 | 300,40 | 302,60 | -1,18% | 15,00 |
16.02.2024 | 306,70 | 310,10 | 305,80 | 306,20 | -0,39% | - |
15.02.2024 | 307,90 | 309,40 | 304,80 | 307,40 | -0,03% | - |
14.02.2024 | 306,00 | 309,00 | 305,30 | 307,50 | 0,52% | 60,00 |
13.02.2024 | 314,10 | 314,10 | 304,70 | 305,90 | -2,52% | - |
12.02.2024 | 316,00 | 318,70 | 313,40 | 313,80 | -1,10% | 9,00 |
09.02.2024 | 319,00 | 321,90 | 317,00 | 317,30 | -0,97% | - |
08.02.2024 | 311,20 | 321,40 | 310,70 | 320,40 | 2,46% | 9,00 |
07.02.2024 | 312,40 | 318,00 | 312,00 | 312,70 | -0,10% | 50,00 |
06.02.2024 | 314,50 | 316,90 | 309,00 | 313,00 | -0,41% | - |
05.02.2024 | 309,80 | 317,40 | 302,40 | 314,30 | 1,19% | 159,00 |
02.02.2024 | 307,10 | 312,00 | 303,50 | 310,60 | 1,54% | 24,00 |
01.02.2024 | 304,20 | 307,50 | 302,40 | 305,90 | 0,86% | 24,00 |
31.01.2024 | 303,40 | 304,80 | 300,90 | 303,30 | -0,59% | 1,00 |
30.01.2024 | 307,90 | 308,20 | 304,90 | 305,10 | -0,81% | - |
29.01.2024 | 306,10 | 309,70 | 305,70 | 307,60 | 0,52% | 149,00 |
26.01.2024 | 311,00 | 312,50 | 305,40 | 306,00 | -2,24% | 12,00 |
25.01.2024 | 311,70 | 315,80 | 310,10 | 313,00 | 0,29% | - |
24.01.2024 | 315,30 | 316,60 | 311,90 | 312,10 | -0,95% | - |
23.01.2024 | 313,00 | 316,40 | 310,50 | 315,10 | 0,51% | - |
22.01.2024 | 308,80 | 315,80 | 307,80 | 313,50 | 1,36% | 210,00 |
19.01.2024 | 302,50 | 310,90 | 301,30 | 309,30 | 2,42% | 15,00 |
18.01.2024 | 302,80 | 306,50 | 301,40 | 302,00 | -0,43% | 63,00 |
17.01.2024 | 298,70 | 303,90 | 285,90 | 303,30 | 0,73% | 50,00 |
16.01.2024 | 315,00 | 335,00 | 298,80 | 301,10 | -4,29% | 34,00 |
15.01.2024 | 316,40 | 317,50 | 313,90 | 314,60 | -0,57% | 9,00 |
12.01.2024 | 324,70 | 327,70 | 314,90 | 316,40 | -3,00% | - |
11.01.2024 | 324,40 | 326,20 | 320,30 | 326,20 | 0,74% | - |
10.01.2024 | 323,60 | 326,50 | 319,80 | 323,80 | -0,03% | 70,00 |
09.01.2024 | 317,70 | 325,30 | 315,10 | 323,90 | 1,82% | - |
08.01.2024 | 315,60 | 323,30 | 314,60 | 318,10 | 1,14% | 60,00 |
05.01.2024 | 314,10 | 328,40 | 309,30 | 314,50 | 0,03% | - |
04.01.2024 | 314,40 | 319,00 | 310,80 | 314,40 | 0,00% | 7,00 |
03.01.2024 | 322,00 | 323,10 | 314,30 | 314,40 | -2,57% | - |
02.01.2024 | 332,10 | 332,20 | 319,50 | 322,70 | -1,04% | 20,00 |
29.12.2023 | 327,20 | 327,30 | 325,60 | 326,10 | -0,28% | - |
28.12.2023 | 323,40 | 328,00 | 321,80 | 327,00 | 1,18% | 3,00 |
27.12.2023 | 326,20 | 327,40 | 322,50 | 323,20 | -0,55% | 18,00 |
22.12.2023 | 285,00 | 340,80 | 275,50 | 325,00 | 17,92% | 104,00 |
21.12.2023 | 272,00 | 276,50 | 271,60 | 275,60 | 1,55% | - |
20.12.2023 | 272,40 | 275,10 | 269,50 | 271,40 | -0,15% | 23,00 |
19.12.2023 | 271,80 | 275,50 | 268,40 | 271,80 | 0,15% | - |
18.12.2023 | 271,20 | 273,20 | 268,30 | 271,40 | 0,07% | 220,00 |
15.12.2023 | 268,70 | 272,90 | 268,60 | 271,20 | 1,12% | - |
14.12.2023 | 273,90 | 276,20 | 266,70 | 268,20 | -1,76% | - |
13.12.2023 | 275,00 | 276,50 | 269,70 | 273,00 | -0,58% | - |
12.12.2023 | 269,80 | 274,80 | 268,30 | 274,60 | 1,89% | - |
11.12.2023 | 265,20 | 272,00 | 265,10 | 269,50 | 1,01% | 158,00 |
08.12.2023 | 264,80 | 267,40 | 262,80 | 266,80 | 2,30% | 200,00 |
07.12.2023 | 261,90 | 266,20 | 260,80 | 260,80 | -0,46% | - |
06.12.2023 | 259,90 | 263,20 | 259,30 | 262,00 | 1,31% | - |
05.12.2023 | 264,00 | 264,90 | 255,60 | 258,60 | -2,56% | 3,00 |
04.12.2023 | 270,70 | 271,40 | 259,30 | 265,40 | -2,28% | - |
01.12.2023 | 268,60 | 272,10 | 268,10 | 271,60 | 0,74% | - |
30.11.2023 | 271,80 | 276,40 | 266,50 | 269,60 | -1,03% | - |
29.11.2023 | 268,10 | 273,70 | 268,10 | 272,40 | 1,64% | - |
28.11.2023 | 271,40 | 271,80 | 266,50 | 268,00 | -1,18% | - |
27.11.2023 | 271,60 | 274,50 | 268,70 | 271,20 | 0,89% | 40,00 |
24.11.2023 | 275,20 | 275,20 | 268,70 | 268,80 | -2,36% | - |
23.11.2023 | 274,00 | 275,80 | 273,90 | 275,30 | 0,40% | - |
22.11.2023 | 274,20 | 278,50 | 272,70 | 274,20 | -0,11% | - |
21.11.2023 | 275,00 | 277,00 | 273,10 | 274,50 | -0,65% | 3,00 |
20.11.2023 | 274,00 | 277,10 | 273,70 | 276,30 | 0,69% | - |
17.11.2023 | 277,70 | 280,90 | 273,20 | 274,40 | -1,37% | - |
16.11.2023 | 275,20 | 278,40 | 274,10 | 278,20 | 1,02% | 120,00 |
15.11.2023 | 275,00 | 277,70 | 273,90 | 275,40 | 0,58% | 4,00 |
14.11.2023 | 272,40 | 277,10 | 260,00 | 273,80 | 0,66% | - |
13.11.2023 | 271,60 | 273,10 | 268,70 | 272,00 | -0,29% | - |
10.11.2023 | 266,50 | 273,10 | 265,90 | 272,80 | 2,33% | - |
09.11.2023 | 267,90 | 271,00 | 265,50 | 266,60 | -0,52% | - |
08.11.2023 | 263,20 | 268,90 | 263,10 | 268,00 | 1,75% | - |
07.11.2023 | 261,80 | 267,40 | 261,70 | 263,40 | 0,50% | - |