359,050€
2,41%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 354,35 | 360,45 | 353,65 | 359,05 | 2,41% | 316,00 |
| 27.11.2025 | 355,30 | 355,30 | 350,60 | 350,60 | -0,40% | 239,00 |
| 26.11.2025 | 347,30 | 353,35 | 347,30 | 352,00 | 1,05% | 139,00 |
| 25.11.2025 | 349,35 | 349,80 | 341,50 | 348,35 | 0,26% | 656,00 |
| 24.11.2025 | 339,85 | 347,45 | 339,10 | 347,45 | 4,01% | 424,00 |
| 21.11.2025 | 330,75 | 335,40 | 328,35 | 334,05 | -2,99% | 1.162,00 |
| 20.11.2025 | 341,90 | 348,70 | 340,25 | 344,35 | 0,88% | 401,00 |
| 19.11.2025 | 329,50 | 345,05 | 329,50 | 341,35 | 3,53% | 255,00 |
| 18.11.2025 | 335,10 | 335,85 | 325,85 | 329,70 | -3,11% | 515,00 |
| 17.11.2025 | 339,65 | 341,05 | 336,20 | 340,30 | -0,18% | 249,00 |
| 14.11.2025 | 338,40 | 341,60 | 332,30 | 340,90 | -1,42% | 309,00 |
| 13.11.2025 | 343,75 | 345,80 | 340,00 | 345,80 | 0,01% | 361,00 |
| 12.11.2025 | 342,75 | 348,35 | 342,35 | 345,75 | 1,99% | 615,00 |
| 11.11.2025 | 344,65 | 344,65 | 338,00 | 339,00 | -0,47% | 98,00 |
| 10.11.2025 | 348,00 | 349,15 | 338,35 | 340,60 | 1,11% | 480,00 |
| 07.11.2025 | 347,55 | 347,55 | 336,85 | 336,85 | -1,22% | 427,00 |
| 06.11.2025 | 355,10 | 357,20 | 341,00 | 341,00 | -4,40% | 532,00 |
| 05.11.2025 | 362,70 | 365,00 | 351,75 | 356,70 | -3,22% | 578,00 |
| 04.11.2025 | 380,00 | 381,90 | 368,55 | 368,55 | -4,05% | 360,00 |
| 03.11.2025 | 393,85 | 395,65 | 381,60 | 384,10 | -1,84% | 530,00 |
| 31.10.2025 | 383,30 | 392,70 | 382,45 | 391,30 | 2,74% | 248,00 |
| 30.10.2025 | 390,70 | 390,70 | 380,85 | 380,85 | -2,16% | 401,00 |
| 29.10.2025 | 391,80 | 393,90 | 382,55 | 389,25 | 0,93% | 521,00 |
| 28.10.2025 | 399,00 | 400,05 | 383,35 | 385,65 | -3,03% | 460,00 |
| 27.10.2025 | 405,15 | 406,20 | 397,10 | 397,70 | -1,33% | 431,00 |
| 24.10.2025 | 394,15 | 403,05 | 393,35 | 403,05 | 2,37% | 264,00 |
| 23.10.2025 | 393,80 | 393,80 | 389,30 | 393,70 | -0,79% | 490,00 |
| 22.10.2025 | 394,90 | 400,00 | 392,05 | 396,85 | 1,13% | 1.155,00 |
| 21.10.2025 | 388,40 | 392,40 | 385,50 | 392,40 | 0,59% | 558,00 |
| 20.10.2025 | 385,65 | 392,90 | 385,25 | 390,10 | 2,56% | 1.139,00 |
| 17.10.2025 | 369,85 | 390,90 | 364,30 | 380,35 | 0,34% | 1.396,00 |
| 16.10.2025 | 375,25 | 381,00 | 373,55 | 379,05 | 0,36% | 1.007,00 |
| 15.10.2025 | 385,85 | 387,35 | 377,70 | 377,70 | -1,99% | 741,00 |
| 14.10.2025 | 383,85 | 388,70 | 375,70 | 385,35 | -0,91% | 1.276,00 |
| 13.10.2025 | 391,55 | 393,65 | 382,35 | 388,90 | -0,50% | 3.044,00 |
| 10.10.2025 | 417,85 | 419,85 | 390,85 | 390,85 | -6,89% | 610,00 |
| 09.10.2025 | 419,50 | 420,30 | 415,95 | 419,75 | 0,01% | 250,00 |
| 08.10.2025 | 410,65 | 422,70 | 409,00 | 419,70 | 4,07% | 1.320,00 |
| 07.10.2025 | 408,80 | 412,70 | 403,30 | 403,30 | -0,74% | 553,00 |
| 06.10.2025 | 403,90 | 408,65 | 403,05 | 406,30 | 1,03% | 1.653,00 |
| 03.10.2025 | 405,25 | 405,25 | 398,00 | 402,15 | -1,70% | 413,00 |
| 02.10.2025 | 418,20 | 418,20 | 407,05 | 409,10 | -2,44% | 1.367,00 |
| 01.10.2025 | 414,60 | 419,35 | 413,00 | 419,35 | 0,70% | 952,00 |
| 30.09.2025 | 409,25 | 418,35 | 409,00 | 416,45 | 0,53% | 407,00 |
| 29.09.2025 | 417,25 | 420,25 | 408,85 | 414,25 | -0,04% | 691,00 |
| 26.09.2025 | 418,60 | 419,65 | 409,60 | 414,40 | -0,13% | 2.245,00 |
| 25.09.2025 | 400,05 | 414,95 | 390,40 | 414,95 | 3,69% | 1.113,00 |
| 24.09.2025 | 419,35 | 428,95 | 399,00 | 400,20 | -6,75% | 2.255,00 |
| 23.09.2025 | 435,70 | 436,65 | 427,85 | 429,15 | 1,00% | 1.019,00 |
| 22.09.2025 | 424,85 | 427,25 | 410,00 | 424,90 | 3,77% | 1.822,00 |
| 19.09.2025 | 406,85 | 411,00 | 399,95 | 409,45 | 2,77% | 3.144,00 |
| 18.09.2025 | 362,80 | 406,40 | 362,50 | 398,40 | 11,25% | 14.540,00 |
| 17.09.2025 | 360,60 | 360,80 | 353,35 | 358,10 | 0,03% | 591,00 |
| 16.09.2025 | 356,95 | 359,55 | 353,85 | 358,00 | -0,62% | 1.066,00 |
| 15.09.2025 | 365,45 | 370,25 | 359,40 | 360,25 | -1,36% | 1.959,00 |
| 12.09.2025 | 381,40 | 382,50 | 362,30 | 365,20 | -0,23% | 4.314,00 |
| 11.09.2025 | 338,00 | 366,05 | 336,50 | 366,05 | 6,67% | 21.603,00 |
| 10.09.2025 | 413,30 | 419,40 | 333,10 | 343,15 | -33,93% | 11.486,00 |
| 09.09.2025 | 519,70 | 523,20 | 519,40 | 519,40 | -0,44% | 140,00 |
| 08.09.2025 | 511,00 | 521,70 | 511,00 | 521,70 | 2,50% | 94,00 |
| 05.09.2025 | 517,30 | 518,10 | 509,00 | 509,00 | -0,76% | 109,00 |
| 04.09.2025 | 507,60 | 512,90 | 506,40 | 512,90 | 1,20% | 58,00 |
| 03.09.2025 | 506,90 | 508,70 | 503,60 | 506,80 | 0,14% | 78,00 |
| 02.09.2025 | 518,80 | 518,80 | 506,10 | 506,10 | -2,09% | 291,00 |
| 01.09.2025 | 526,30 | 526,30 | 514,10 | 516,90 | 0,14% | 25,00 |
| 29.08.2025 | 522,20 | 522,20 | 516,20 | 516,20 | -1,96% | 12,00 |
| 28.08.2025 | 520,40 | 526,50 | 517,70 | 526,50 | 1,76% | 77,00 |
| 27.08.2025 | 512,20 | 517,40 | 512,20 | 517,40 | 0,96% | 208,00 |
| 26.08.2025 | 511,00 | 512,50 | 511,00 | 512,50 | -0,27% | 10,00 |
| 25.08.2025 | 516,90 | 517,50 | 513,00 | 513,90 | -1,44% | 152,00 |
| 22.08.2025 | 520,10 | 521,40 | 520,10 | 521,40 | 1,20% | 7,00 |
| 21.08.2025 | 515,50 | 515,50 | 515,20 | 515,20 | -0,71% | 8,00 |
| 20.08.2025 | 522,40 | 524,40 | 515,60 | 518,90 | -1,56% | 93,00 |
| 19.08.2025 | 533,00 | 535,90 | 527,10 | 527,10 | -0,98% | 77,00 |
| 18.08.2025 | 524,90 | 533,60 | 524,90 | 532,30 | 1,47% | 11,00 |
| 15.08.2025 | 530,70 | 530,70 | 519,00 | 524,60 | -0,38% | 86,00 |
| 14.08.2025 | 529,60 | 530,70 | 522,90 | 526,60 | -0,11% | 167,00 |
| 13.08.2025 | 535,00 | 536,40 | 527,20 | 527,20 | -0,96% | 153,00 |
| 12.08.2025 | 530,80 | 533,90 | 525,40 | 532,30 | 0,51% | 79,00 |
| 11.08.2025 | 531,70 | 533,80 | 529,60 | 529,60 | -0,47% | 70,00 |
| 08.08.2025 | 534,40 | 534,80 | 532,10 | 532,10 | 0,49% | 14,00 |
| 07.08.2025 | 538,90 | 541,00 | 529,50 | 529,50 | -0,97% | 283,00 |
| 06.08.2025 | 541,90 | 545,40 | 534,70 | 534,70 | -1,20% | 94,00 |
| 05.08.2025 | 550,50 | 553,80 | 541,20 | 541,20 | -0,40% | 329,00 |
| 04.08.2025 | 538,00 | 543,60 | 535,10 | 543,40 | 1,61% | 167,00 |
| 01.08.2025 | 552,00 | 552,00 | 532,60 | 534,80 | -4,40% | 423,00 |
| 31.07.2025 | 564,10 | 572,80 | 559,40 | 559,40 | -0,30% | 362,00 |
| 30.07.2025 | 552,30 | 561,40 | 551,70 | 561,10 | 1,63% | 452,00 |
| 29.07.2025 | 530,90 | 559,70 | 530,10 | 552,10 | 8,90% | 919,00 |
| 28.07.2025 | 514,60 | 521,60 | 507,00 | 507,00 | -1,73% | 68,00 |
| 25.07.2025 | 521,20 | 521,30 | 515,90 | 515,90 | -0,27% | 217,00 |
| 24.07.2025 | 522,20 | 522,70 | 517,30 | 517,30 | -0,19% | 495,00 |
| 23.07.2025 | 524,90 | 525,90 | 518,30 | 518,30 | 1,99% | 294,00 |
| 22.07.2025 | 504,40 | 508,20 | 501,20 | 508,20 | 1,01% | 729,00 |
| 21.07.2025 | 501,70 | 505,30 | 498,40 | 503,10 | 0,20% | 488,00 |
| 18.07.2025 | 505,50 | 512,20 | 501,30 | 502,10 | 1,36% | 311,00 |
| 17.07.2025 | 484,10 | 495,35 | 483,00 | 495,35 | 4,61% | 274,00 |
| 16.07.2025 | 487,85 | 492,00 | 473,50 | 473,50 | -2,26% | 257,00 |
| 15.07.2025 | 473,95 | 490,00 | 472,85 | 484,45 | 1,42% | 249,00 |
| 14.07.2025 | 481,40 | 499,30 | 477,65 | 477,65 | -2,02% | 873,00 |