Deutsche Märkte geschlossen

Ansys Inc (AKX.MU)

Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
303,00+1,80 (+0,60%)
Börsenschluss: 11:23AM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024302,00303,00302,00303,00303,0065
13. Juni 2024301,20301,20301,20301,20301,20-
12. Juni 2024300,10300,10300,10300,10300,10-
11. Juni 2024300,10300,10300,10300,10300,10-
10. Juni 2024300,10300,10300,10300,10300,10-
07. Juni 2024299,20299,20294,80294,80294,8060
06. Juni 2024299,20299,20299,20299,20299,20-
05. Juni 2024291,00291,00291,00291,00291,00-
04. Juni 2024288,40288,40288,40288,40288,40-
03. Juni 2024294,40294,40288,40288,40288,4020
31. Mai 2024295,80295,80295,80295,80295,80-
30. Mai 2024297,90297,90297,90297,90297,90-
29. Mai 2024302,50302,50302,50302,50302,50-
28. Mai 2024302,80302,80302,80302,80302,80-
27. Mai 2024303,30303,30303,30303,30303,30-
24. Mai 2024303,20303,20303,20303,20303,20-
23. Mai 2024303,20303,20303,20303,20303,20-
22. Mai 2024302,30302,30302,30302,30302,30-
21. Mai 2024302,80302,80302,80302,80302,80-
20. Mai 2024302,80302,80302,80302,80302,80-
17. Mai 2024302,80302,80302,80302,80302,80-
16. Mai 2024302,80302,80302,80302,80302,80-
15. Mai 2024302,80302,80302,80302,80302,80-
14. Mai 2024304,10304,10304,10304,10304,10-
13. Mai 2024304,10304,10304,10304,10304,10-
10. Mai 2024302,60302,60302,60302,60302,60-
09. Mai 2024302,20302,20302,20302,20302,20-
08. Mai 2024301,30301,30301,30301,30301,30-
07. Mai 2024299,60299,60299,60299,60299,601
06. Mai 2024295,60295,60295,60295,60295,60-
03. Mai 2024293,40294,60293,40294,60294,606
02. Mai 2024292,90292,90292,90292,90292,90-
30. Apr. 2024309,50309,50308,40308,40308,401
29. Apr. 2024311,00311,00311,00311,00311,00-
26. Apr. 2024304,20304,20304,20304,20304,20-
25. Apr. 2024304,20304,20304,20304,20304,20-
24. Apr. 2024305,40305,40305,40305,40305,40-
23. Apr. 2024303,30303,30303,30303,30303,30-
22. Apr. 2024303,30303,30303,30303,30303,30-
19. Apr. 2024303,30303,30303,30303,30303,30-
18. Apr. 2024307,60307,60307,60307,60307,60-
17. Apr. 2024307,60307,60307,60307,60307,60-
16. Apr. 2024309,90309,90308,40308,40308,4010
15. Apr. 2024314,00314,00314,00314,00314,00-
12. Apr. 2024316,40316,40316,40316,40316,40-
11. Apr. 2024316,40316,40316,40316,40316,40-
10. Apr. 2024316,40316,40316,40316,40316,40-
09. Apr. 2024316,70316,70316,40316,40316,4020
08. Apr. 2024316,70316,70316,70316,70316,70-
05. Apr. 2024317,00317,00317,00317,00317,00-
04. Apr. 2024321,20321,20321,20321,20321,20-
03. Apr. 2024321,20321,20321,20321,20321,20-
02. Apr. 2024322,00322,00322,00322,00322,00-
28. März 2024320,80320,80320,80320,80320,80-
27. März 2024320,80320,80320,80320,80320,80-
26. März 2024320,80320,80320,80320,80320,80-
25. März 2024320,60320,80320,60320,80320,803
22. März 2024320,20320,20320,20320,20320,20-
21. März 2024315,20315,20315,20315,20315,20-
20. März 2024314,80314,80314,80314,80314,80-
19. März 2024314,80314,80314,80314,80314,80-
18. März 2024303,40309,40303,40309,40309,402
15. März 2024303,40303,40303,40303,40303,40-
14. März 2024303,40303,40303,40303,40303,40-
13. März 2024307,40307,40307,40307,40307,40-
12. März 2024307,40307,40307,40307,40307,40-
11. März 2024307,40307,40307,40307,40307,40-
08. März 2024308,20308,20308,20308,20308,20-
07. März 2024305,40305,40305,40305,40305,40-
06. März 2024303,80303,80303,80303,80303,80-
05. März 2024312,20312,20312,20312,20312,20-
04. März 2024312,20312,20312,20312,20312,20-
01. März 2024309,20309,20308,40308,40308,4010
29. Feb. 2024308,20308,20308,20308,20308,20-
28. Feb. 2024310,60310,60310,60310,60310,60-
27. Feb. 2024310,60310,60310,60310,60310,60-
26. Feb. 2024312,40312,40312,40312,40312,40-
23. Feb. 2024311,00311,00311,00311,00311,00-
22. Feb. 2024304,60304,60304,60304,60304,60-
21. Feb. 2024304,60304,60304,60304,60304,60-
20. Feb. 2024303,40303,40303,40303,40303,40-
19. Feb. 2024306,00306,00306,00306,00306,00-
16. Feb. 2024307,40307,40307,40307,40307,40-
15. Feb. 2024307,40307,40307,40307,40307,40-
14. Feb. 2024307,40307,40307,40307,40307,40-
13. Feb. 2024314,60314,60314,60314,60314,60-
12. Feb. 2024316,80316,80316,80316,80316,80-
09. Feb. 2024319,20319,60319,20319,60319,6050
08. Feb. 2024313,20313,20313,20313,20313,20-
07. Feb. 2024313,20313,20313,20313,20313,20-
06. Feb. 2024313,20313,20313,20313,20313,20-
05. Feb. 2024308,60308,60308,60308,60308,60-
02. Feb. 2024306,40306,40304,60304,60304,6021
01. Feb. 2024304,60304,60304,20304,20304,2010
31. Jan. 2024304,60304,60304,60304,60304,60-
30. Jan. 2024306,80306,80306,80306,80306,80-
29. Jan. 2024306,80306,80306,80306,80306,80-
26. Jan. 2024312,20312,20312,20312,20312,20-
25. Jan. 2024313,00313,00313,00313,00313,00-
24. Jan. 2024315,00315,00315,00315,00315,0011
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...