402,125€
0,72%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 401,65 | 402,00 | 401,65 | 402,00 | 0,69% | 57,00 |
| 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 |
| 09.01.2025 | 481,95 | 491,95 | 481,95 | 487,60 | 0,98% | 57,00 |
| 08.01.2025 | 475,80 | 482,85 | 474,05 | 482,85 | 1,60% | 56,00 |
| 07.01.2025 | 481,45 | 482,30 | 475,10 | 475,25 | -2,21% | 126,00 |
| 06.01.2025 | 480,65 | 490,45 | 479,35 | 486,00 | 2,04% | 306,00 |
| 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 |