476,275€
0,50%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 470,90 | 476,30 | 469,90 | 476,30 | 0,51% | 130,00 |
| 02.01.2025 | 472,85 | 477,70 | 472,30 | 473,90 | 1,68% | 167,00 |
| 30.12.2024 | 472,00 | 472,00 | 466,05 | 466,05 | -0,30% | 83,00 |
| 27.12.2024 | 472,10 | 476,95 | 465,10 | 467,45 | -0,96% | 50,00 |
| 23.12.2024 | 479,95 | 482,35 | 471,95 | 472,00 | -1,19% | 284,00 |
| 20.12.2024 | 475,00 | 477,70 | 462,25 | 477,70 | -0,22% | 221,00 |
| 19.12.2024 | 480,55 | 483,30 | 477,70 | 478,75 | -3,13% | 76,00 |
| 18.12.2024 | 490,80 | 494,20 | 486,10 | 494,20 | 0,49% | 294,00 |
| 17.12.2024 | 492,55 | 499,00 | 486,60 | 491,80 | -1,12% | 182,00 |
| 16.12.2024 | 485,75 | 499,00 | 480,20 | 497,35 | 3,78% | 237,00 |
| 13.12.2024 | 489,70 | 489,70 | 479,25 | 479,25 | -1,62% | 162,00 |
| 12.12.2024 | 483,20 | 488,80 | 483,10 | 487,15 | -0,45% | 256,00 |
| 11.12.2024 | 489,45 | 490,95 | 487,80 | 489,35 | 3,14% | 28,00 |
| 10.12.2024 | 482,15 | 483,45 | 472,95 | 474,45 | -1,74% | 408,00 |
| 09.12.2024 | 489,00 | 491,10 | 482,25 | 482,85 | -2,87% | 337,00 |
| 06.12.2024 | 488,50 | 500,50 | 487,10 | 497,10 | 0,09% | 553,00 |
| 05.12.2024 | 515,30 | 518,30 | 488,95 | 496,65 | -10,99% | 1.249,00 |
| 04.12.2024 | 548,00 | 558,00 | 545,70 | 558,00 | 3,22% | 317,00 |
| 03.12.2024 | 537,80 | 540,60 | 534,30 | 540,60 | 0,30% | 108,00 |
| 02.12.2024 | 531,30 | 539,00 | 529,30 | 539,00 | 1,26% | 336,00 |
| 29.11.2024 | 522,30 | 533,10 | 520,70 | 532,30 | 1,97% | 30,00 |
| 28.11.2024 | 517,60 | 524,20 | 517,60 | 522,00 | 0,83% | 15,00 |
| 27.11.2024 | 526,80 | 528,10 | 517,70 | 517,70 | -1,97% | 83,00 |
| 26.11.2024 | 536,30 | 537,00 | 528,10 | 528,10 | -2,08% | 101,00 |
| 25.11.2024 | 546,80 | 547,90 | 530,40 | 539,30 | 0,15% | 162,00 |
| 22.11.2024 | 532,60 | 538,50 | 532,60 | 538,50 | 2,55% | 49,00 |
| 21.11.2024 | 511,00 | 525,10 | 511,00 | 525,10 | 3,20% | 137,00 |
| 20.11.2024 | 505,70 | 511,20 | 501,70 | 508,80 | 2,03% | 285,00 |
| 19.11.2024 | 494,85 | 498,70 | 486,80 | 498,70 | 0,05% | 227,00 |
| 18.11.2024 | 497,65 | 498,45 | 497,65 | 498,45 | -0,10% | 5,00 |
| 15.11.2024 | 519,20 | 519,20 | 498,95 | 498,95 | -4,54% | 114,00 |
| 14.11.2024 | 529,30 | 530,00 | 515,10 | 522,70 | -1,93% | 160,00 |
| 13.11.2024 | 523,90 | 533,00 | 517,50 | 533,00 | 2,80% | 131,00 |
| 12.11.2024 | 525,00 | 525,00 | 517,60 | 518,50 | -0,77% | 101,00 |
| 11.11.2024 | 526,10 | 526,30 | 521,00 | 522,50 | -0,67% | 134,00 |
| 08.11.2024 | 531,20 | 532,00 | 526,00 | 526,00 | -0,02% | 182,00 |
| 07.11.2024 | 516,30 | 527,00 | 516,30 | 526,10 | 3,81% | 130,00 |
| 06.11.2024 | 495,65 | 506,80 | 495,40 | 506,80 | 4,15% | 154,00 |
| 05.11.2024 | 482,65 | 486,60 | 482,65 | 486,60 | 1,39% | 178,00 |
| 04.11.2024 | 479,80 | 483,60 | 475,10 | 479,95 | 0,01% | 102,00 |
| 01.11.2024 | 474,85 | 479,90 | 471,80 | 479,90 | -2,21% | 216,00 |
| 31.10.2024 | 492,60 | 492,60 | 490,75 | 490,75 | 0,15% | 15,00 |
| 30.10.2024 | 490,40 | 490,40 | 486,40 | 490,00 | 0,39% | 164,00 |
| 29.10.2024 | 467,55 | 488,10 | 467,55 | 488,10 | 6,07% | 141,00 |
| 28.10.2024 | 465,75 | 468,10 | 460,15 | 460,15 | -1,15% | 235,00 |
| 25.10.2024 | 466,55 | 466,60 | 460,00 | 465,50 | 1,75% | 67,00 |
| 24.10.2024 | 458,90 | 460,95 | 457,50 | 457,50 | -0,68% | 142,00 |
| 23.10.2024 | 465,80 | 466,25 | 460,65 | 460,65 | 0,30% | 56,00 |
| 22.10.2024 | 467,45 | 468,55 | 459,25 | 459,25 | -1,25% | 196,00 |
| 21.10.2024 | 466,25 | 466,85 | 460,90 | 465,05 | -0,35% | 335,00 |
| 18.10.2024 | 466,30 | 469,10 | 463,00 | 466,70 | 0,46% | 165,00 |
| 17.10.2024 | 464,60 | 470,65 | 462,30 | 464,55 | -0,09% | 481,00 |
| 16.10.2024 | 481,10 | 481,10 | 460,85 | 464,95 | -5,32% | 165,00 |
| 15.10.2024 | 501,00 | 503,00 | 489,90 | 491,10 | -1,41% | 169,00 |
| 14.10.2024 | 493,05 | 500,80 | 493,05 | 498,10 | 1,37% | 399,00 |
| 11.10.2024 | 486,30 | 491,35 | 484,25 | 491,35 | 0,48% | 197,00 |
| 10.10.2024 | 483,45 | 489,00 | 481,10 | 489,00 | 2,58% | 309,00 |
| 09.10.2024 | 468,75 | 478,90 | 467,65 | 476,70 | 2,00% | 464,00 |
| 08.10.2024 | 449,60 | 467,35 | 449,60 | 467,35 | 3,89% | 63,00 |
| 07.10.2024 | 454,85 | 454,85 | 448,50 | 449,85 | -1,02% | 145,00 |
| 04.10.2024 | 450,85 | 462,15 | 449,70 | 454,50 | 0,76% | 153,00 |
| 03.10.2024 | 452,30 | 452,30 | 444,55 | 451,05 | -1,25% | 208,00 |
| 02.10.2024 | 448,15 | 456,75 | 446,90 | 456,75 | 2,07% | 64,00 |
| 01.10.2024 | 453,95 | 456,25 | 443,90 | 447,50 | -1,68% | 113,00 |
| 30.09.2024 | 458,65 | 459,15 | 454,95 | 455,15 | -1,12% | 167,00 |
| 27.09.2024 | 462,40 | 462,70 | 459,85 | 460,30 | 0,40% | 38,00 |
| 26.09.2024 | 466,20 | 470,65 | 458,45 | 458,45 | 0,77% | 195,00 |
| 25.09.2024 | 453,35 | 454,95 | 451,05 | 454,95 | 0,80% | 78,00 |
| 24.09.2024 | 456,50 | 456,50 | 447,15 | 451,35 | -1,12% | 61,00 |
| 23.09.2024 | 455,65 | 458,25 | 453,50 | 456,45 | 0,75% | 44,00 |
| 20.09.2024 | 460,00 | 462,15 | 452,85 | 453,05 | -2,17% | 460,00 |
| 19.09.2024 | 457,45 | 465,45 | 457,45 | 463,10 | 3,32% | 238,00 |
| 18.09.2024 | 455,00 | 455,00 | 448,20 | 448,20 | -0,95% | 36,00 |
| 17.09.2024 | 452,05 | 456,65 | 451,75 | 452,50 | 1,32% | 130,00 |
| 16.09.2024 | 441,15 | 446,60 | 439,25 | 446,60 | 0,63% | 148,00 |
| 13.09.2024 | 442,15 | 444,70 | 439,55 | 443,80 | 0,16% | 126,00 |
| 12.09.2024 | 439,40 | 444,60 | 435,25 | 443,10 | 4,90% | 215,00 |
| 11.09.2024 | 416,55 | 423,40 | 415,50 | 422,40 | 0,31% | 325,00 |
| 10.09.2024 | 418,65 | 422,35 | 418,25 | 421,10 | 0,90% | 149,00 |
| 09.09.2024 | 420,95 | 426,00 | 414,75 | 417,35 | -0,19% | 323,00 |
| 06.09.2024 | 426,00 | 428,00 | 415,50 | 418,15 | -2,53% | 380,00 |
| 05.09.2024 | 428,30 | 433,20 | 425,20 | 429,00 | -0,74% | 83,00 |
| 04.09.2024 | 430,25 | 434,00 | 428,00 | 432,20 | -3,82% | 214,00 |
| 03.09.2024 | 470,35 | 470,35 | 449,35 | 449,35 | -3,82% | 535,00 |
| 02.09.2024 | 468,45 | 472,25 | 467,20 | 467,20 | -0,01% | 25,00 |
| 30.08.2024 | 467,95 | 474,35 | 467,25 | 467,25 | -1,14% | 87,00 |
| 29.08.2024 | 455,10 | 473,15 | 454,25 | 472,65 | 3,19% | 1.559,00 |
| 28.08.2024 | 465,85 | 468,55 | 458,05 | 458,05 | -1,81% | 42,00 |
| 27.08.2024 | 470,65 | 474,20 | 466,50 | 466,50 | -1,53% | 50,00 |
| 26.08.2024 | 482,55 | 482,70 | 470,50 | 473,75 | -3,18% | 145,00 |
| 23.08.2024 | 495,25 | 510,80 | 485,05 | 489,30 | -2,78% | 662,00 |
| 22.08.2024 | 516,70 | 524,60 | 502,40 | 503,30 | -0,12% | 623,00 |
| 21.08.2024 | 504,70 | 507,00 | 500,90 | 503,90 | 0,18% | 161,00 |
| 20.08.2024 | 505,00 | 508,90 | 502,40 | 503,00 | 1,59% | 34,00 |
| 19.08.2024 | 495,70 | 496,90 | 493,90 | 495,15 | -0,53% | 99,00 |
| 16.08.2024 | 504,00 | 504,00 | 492,45 | 497,80 | 0,45% | 267,00 |
| 15.08.2024 | 486,70 | 495,55 | 483,25 | 495,55 | 2,82% | 179,00 |
| 14.08.2024 | 481,05 | 482,50 | 478,20 | 481,95 | -0,70% | 174,00 |
| 13.08.2024 | 475,95 | 485,35 | 475,95 | 485,35 | 1,75% | 68,00 |
| 12.08.2024 | 480,85 | 484,00 | 477,00 | 477,00 | 0,35% | 33,00 |