411,625€
2,71%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 407,80 | 413,30 | 407,40 | 413,30 | 3,13% | 144,00 |
| 02.06.2025 | 405,25 | 405,25 | 397,90 | 400,75 | 0,33% | 208,00 |
| 30.05.2025 | 397,00 | 401,65 | 394,20 | 399,45 | -2,60% | 385,00 |
| 29.05.2025 | 429,95 | 430,95 | 409,10 | 410,10 | -8,29% | 429,00 |
| 28.05.2025 | 451,20 | 455,65 | 446,55 | 447,15 | -0,56% | 155,00 |
| 27.05.2025 | 445,55 | 449,65 | 444,40 | 449,65 | 1,10% | 87,00 |
| 26.05.2025 | 447,75 | 447,75 | 444,75 | 444,75 | 1,47% | 4,00 |
| 23.05.2025 | 444,30 | 444,30 | 433,30 | 438,30 | -1,62% | 68,00 |
| 22.05.2025 | 444,20 | 445,50 | 444,10 | 445,50 | -1,51% | 48,00 |
| 21.05.2025 | 451,60 | 452,35 | 449,65 | 452,35 | -0,65% | 121,00 |
| 20.05.2025 | 456,65 | 456,65 | 452,60 | 455,30 | -0,07% | 62,00 |
| 19.05.2025 | 453,25 | 456,40 | 448,40 | 455,60 | -0,83% | 191,00 |
| 16.05.2025 | 458,50 | 459,40 | 458,50 | 459,40 | -1,11% | 3,00 |
| 15.05.2025 | 461,15 | 464,55 | 456,70 | 464,55 | 0,95% | 100,00 |
| 14.05.2025 | 458,85 | 460,70 | 458,85 | 460,20 | 0,29% | 97,00 |
| 13.05.2025 | 456,30 | 459,20 | 456,30 | 458,85 | 1,62% | 13,00 |
| 12.05.2025 | 420,10 | 457,70 | 420,10 | 451,55 | 5,55% | 489,00 |
| 09.05.2025 | 431,85 | 435,15 | 427,80 | 427,80 | -1,18% | 132,00 |
| 08.05.2025 | 429,90 | 433,35 | 429,40 | 432,90 | 3,07% | 80,00 |
| 07.05.2025 | 422,10 | 422,10 | 418,25 | 420,00 | 0,13% | 55,00 |
| 06.05.2025 | 420,95 | 421,95 | 414,50 | 419,45 | -0,71% | 238,00 |
| 05.05.2025 | 413,20 | 422,45 | 410,60 | 422,45 | 1,60% | 313,00 |
| 02.05.2025 | 410,35 | 416,15 | 407,60 | 415,80 | 4,16% | 273,00 |
| 30.04.2025 | 403,90 | 403,90 | 394,85 | 399,20 | 0,29% | 264,00 |
| 29.04.2025 | 390,40 | 401,85 | 389,60 | 398,05 | 2,79% | 21,00 |
| 28.04.2025 | 395,75 | 395,75 | 387,25 | 387,25 | 0,14% | 3,00 |
| 25.04.2025 | 388,75 | 388,75 | 384,75 | 386,70 | 0,87% | 27,00 |
| 24.04.2025 | 369,00 | 383,35 | 367,85 | 383,35 | 1,23% | 116,00 |
| 23.04.2025 | 371,55 | 386,25 | 370,00 | 378,70 | 5,94% | 614,00 |
| 22.04.2025 | 356,40 | 360,80 | 354,25 | 357,45 | -2,40% | 22,00 |
| 17.04.2025 | 368,50 | 371,45 | 366,25 | 366,25 | -1,77% | 10,00 |
| 16.04.2025 | 363,80 | 372,85 | 363,80 | 372,85 | -0,93% | 203,00 |
| 15.04.2025 | 374,90 | 377,05 | 370,75 | 376,35 | 1,36% | 42,00 |
| 14.04.2025 | 372,55 | 380,80 | 371,30 | 371,30 | 2,37% | 84,00 |
| 11.04.2025 | 362,15 | 364,00 | 355,70 | 362,70 | 0,83% | 569,00 |
| 10.04.2025 | 385,35 | 385,35 | 359,70 | 359,70 | 4,93% | 140,00 |
| 09.04.2025 | 342,60 | 347,30 | 338,35 | 342,80 | -5,73% | 239,00 |
| 08.04.2025 | 353,85 | 368,00 | 352,00 | 363,65 | 4,29% | 358,00 |
| 07.04.2025 | 330,10 | 359,55 | 320,45 | 348,70 | -3,54% | 719,00 |
| 04.04.2025 | 372,35 | 375,40 | 359,75 | 361,50 | -2,23% | 433,00 |
| 03.04.2025 | 383,70 | 388,10 | 364,75 | 369,75 | -8,06% | 306,00 |
| 02.04.2025 | 401,65 | 402,15 | 398,90 | 402,15 | 0,73% | 79,00 |
| 01.04.2025 | 397,55 | 399,25 | 393,35 | 399,25 | 0,72% | 448,00 |
| 31.03.2025 | 398,10 | 398,10 | 393,95 | 396,40 | -2,41% | 99,00 |
| 28.03.2025 | 410,15 | 413,00 | 405,00 | 406,20 | -2,00% | 132,00 |
| 27.03.2025 | 415,35 | 415,35 | 414,50 | 414,50 | -0,91% | 16,00 |
| 26.03.2025 | 425,80 | 425,80 | 416,00 | 418,30 | -1,02% | 15,00 |
| 25.03.2025 | 423,60 | 423,70 | 420,45 | 422,60 | -1,32% | 93,00 |
| 24.03.2025 | 417,25 | 429,90 | 417,25 | 428,25 | 2,99% | 64,00 |
| 21.03.2025 | 413,35 | 416,50 | 407,55 | 415,80 | 0,14% | 132,00 |
| 20.03.2025 | 413,30 | 417,40 | 413,30 | 415,20 | 0,30% | 70,00 |
| 19.03.2025 | 409,45 | 414,55 | 408,20 | 413,95 | 0,63% | 36,00 |
| 18.03.2025 | 411,20 | 416,25 | 408,50 | 411,35 | -1,18% | 29,00 |
| 17.03.2025 | 408,85 | 416,85 | 408,85 | 416,25 | 2,00% | 13,00 |
| 14.03.2025 | 398,05 | 410,25 | 398,00 | 408,10 | 2,93% | 189,00 |
| 13.03.2025 | 396,00 | 403,80 | 393,65 | 396,50 | -1,32% | 48,00 |
| 12.03.2025 | 397,00 | 412,80 | 397,00 | 401,80 | 0,68% | 181,00 |
| 11.03.2025 | 395,30 | 399,10 | 394,65 | 399,10 | -1,21% | 166,00 |
| 10.03.2025 | 410,90 | 410,90 | 402,00 | 404,00 | -0,16% | 65,00 |
| 07.03.2025 | 413,95 | 413,95 | 404,65 | 404,65 | -2,28% | 93,00 |
| 06.03.2025 | 410,90 | 414,10 | 404,25 | 414,10 | 1,73% | 63,00 |
| 05.03.2025 | 420,70 | 420,85 | 405,00 | 407,05 | -1,57% | 207,00 |
| 04.03.2025 | 421,55 | 422,00 | 409,05 | 413,55 | -5,96% | 840,00 |
| 03.03.2025 | 441,60 | 446,60 | 439,75 | 439,75 | 0,37% | 87,00 |
| 28.02.2025 | 436,30 | 444,80 | 432,70 | 438,15 | -2,36% | 654,00 |
| 27.02.2025 | 463,40 | 467,00 | 447,70 | 448,75 | -0,83% | 127,00 |
| 26.02.2025 | 440,70 | 452,50 | 440,50 | 452,50 | 3,29% | 165,00 |
| 25.02.2025 | 446,95 | 447,55 | 438,10 | 438,10 | -3,37% | 218,00 |
| 24.02.2025 | 454,20 | 457,15 | 444,55 | 453,40 | -2,34% | 423,00 |
| 21.02.2025 | 471,35 | 473,25 | 460,70 | 464,25 | -2,54% | 366,00 |
| 20.02.2025 | 475,50 | 479,55 | 475,35 | 476,35 | 0,59% | 173,00 |
| 19.02.2025 | 498,55 | 499,80 | 469,60 | 473,55 | -4,96% | 144,00 |
| 18.02.2025 | 498,60 | 502,30 | 497,05 | 498,25 | -0,07% | 117,00 |
| 17.02.2025 | 496,50 | 498,60 | 496,50 | 498,60 | 0,42% | 1,00 |
| 14.02.2025 | 505,10 | 505,10 | 495,00 | 496,50 | 0,16% | 55,00 |
| 13.02.2025 | 491,50 | 495,70 | 488,45 | 495,70 | 0,81% | 166,00 |
| 12.02.2025 | 509,30 | 509,50 | 491,70 | 491,70 | -3,49% | 234,00 |
| 11.02.2025 | 513,20 | 513,20 | 509,50 | 509,50 | -0,91% | 56,00 |
| 10.02.2025 | 509,10 | 517,30 | 507,50 | 514,20 | 1,42% | 755,00 |
| 07.02.2025 | 517,00 | 525,00 | 507,00 | 507,00 | -1,42% | 116,00 |
| 06.02.2025 | 507,90 | 514,30 | 504,30 | 514,30 | 2,14% | 141,00 |
| 05.02.2025 | 498,20 | 503,50 | 495,00 | 503,50 | 0,52% | 586,00 |
| 04.02.2025 | 502,20 | 503,20 | 499,00 | 500,90 | -0,65% | 90,00 |
| 03.02.2025 | 499,25 | 505,00 | 493,10 | 504,20 | -1,37% | 361,00 |
| 31.01.2025 | 508,00 | 512,30 | 508,00 | 511,20 | 1,91% | 135,00 |
| 30.01.2025 | 497,55 | 501,60 | 495,70 | 501,60 | -1,36% | 310,00 |
| 29.01.2025 | 508,50 | 508,50 | 508,50 | 508,50 | 4,06% | 5,00 |
| 28.01.2025 | 496,50 | 496,50 | 483,90 | 488,65 | -0,09% | 62,00 |
| 27.01.2025 | 503,80 | 508,30 | 486,00 | 489,10 | -6,19% | 848,00 |
| 24.01.2025 | 525,90 | 525,90 | 520,10 | 521,40 | -1,92% | 132,00 |
| 23.01.2025 | 524,40 | 531,60 | 523,60 | 531,60 | 1,26% | 137,00 |
| 22.01.2025 | 511,30 | 525,00 | 509,30 | 525,00 | 3,12% | 414,00 |
| 21.01.2025 | 510,90 | 513,30 | 509,10 | 509,10 | 0,35% | 103,00 |
| 20.01.2025 | 508,00 | 512,40 | 507,30 | 507,30 | -1,03% | 6,00 |
| 17.01.2025 | 500,50 | 514,90 | 500,50 | 512,60 | 1,28% | 267,00 |
| 16.01.2025 | 494,70 | 506,10 | 493,55 | 506,10 | 2,61% | 219,00 |
| 15.01.2025 | 476,15 | 493,80 | 476,15 | 493,25 | 4,03% | 505,00 |
| 14.01.2025 | 478,75 | 479,90 | 473,30 | 474,15 | -0,96% | 95,00 |
| 13.01.2025 | 478,55 | 482,00 | 476,80 | 478,75 | 0,38% | 231,00 |
| 10.01.2025 | 485,50 | 485,90 | 476,25 | 476,95 | -2,18% | 264,00 |