376,050€
0,23%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 370,45 | 376,90 | 367,00 | 375,20 | -0,83% | 352,00 |
| 06.03.2026 | 382,35 | 383,00 | 376,05 | 378,35 | -0,41% | 289,00 |
| 05.03.2026 | 371,00 | 379,90 | 368,75 | 379,90 | 2,83% | 256,00 |
| 04.03.2026 | 361,50 | 370,00 | 361,50 | 369,45 | 1,43% | 869,00 |
| 03.03.2026 | 358,25 | 364,25 | 352,95 | 364,25 | 2,06% | 410,00 |
| 02.03.2026 | 345,90 | 358,90 | 342,70 | 356,90 | 2,19% | 642,00 |
| 27.02.2026 | 364,00 | 364,00 | 345,35 | 349,25 | -3,81% | 753,00 |
| 26.02.2026 | 367,40 | 373,40 | 363,10 | 363,10 | -4,08% | 501,00 |
| 25.02.2026 | 373,35 | 383,50 | 373,35 | 378,55 | 2,55% | 257,00 |
| 24.02.2026 | 357,25 | 370,85 | 353,55 | 369,15 | 3,24% | 521,00 |
| 23.02.2026 | 368,90 | 371,90 | 355,20 | 357,55 | -5,33% | 1.350,00 |
| 20.02.2026 | 377,15 | 381,90 | 370,85 | 377,70 | 1,96% | 1.427,00 |
| 19.02.2026 | 376,90 | 376,90 | 370,35 | 370,45 | -1,85% | 168,00 |
| 18.02.2026 | 366,95 | 377,60 | 366,60 | 377,45 | 6,14% | 1.198,00 |
| 17.02.2026 | 366,65 | 366,65 | 350,15 | 355,60 | -2,87% | 2.151,00 |
| 16.02.2026 | 368,85 | 369,75 | 365,95 | 366,10 | -0,58% | 210,00 |
| 13.02.2026 | 357,20 | 371,20 | 354,40 | 368,25 | 3,62% | 1.452,00 |
| 12.02.2026 | 368,10 | 369,30 | 355,40 | 355,40 | -1,26% | 269,00 |
| 11.02.2026 | 367,35 | 370,50 | 359,05 | 359,95 | -2,90% | 498,00 |
| 10.02.2026 | 367,75 | 374,30 | 366,80 | 370,70 | 0,61% | 115,00 |
| 09.02.2026 | 362,85 | 368,45 | 356,30 | 368,45 | 2,65% | 632,00 |
| 06.02.2026 | 348,95 | 358,95 | 348,90 | 358,95 | 1,93% | 897,00 |
| 05.02.2026 | 357,30 | 361,10 | 345,25 | 352,15 | 0,53% | 695,00 |
| 04.02.2026 | 357,20 | 358,70 | 344,40 | 350,30 | -1,27% | 1.542,00 |
| 03.02.2026 | 391,95 | 391,95 | 354,80 | 354,80 | -10,76% | 713,00 |
| 02.02.2026 | 386,15 | 397,60 | 383,40 | 397,60 | 0,77% | 438,00 |
| 30.01.2026 | 400,65 | 400,65 | 394,35 | 394,55 | -2,25% | 225,00 |
| 29.01.2026 | 426,75 | 426,75 | 399,25 | 403,65 | -5,38% | 202,00 |
| 28.01.2026 | 419,90 | 429,20 | 418,60 | 426,60 | 2,54% | 798,00 |
| 27.01.2026 | 427,55 | 427,55 | 415,15 | 416,05 | -1,70% | 71,00 |
| 26.01.2026 | 421,55 | 423,25 | 417,30 | 423,25 | -2,17% | 316,00 |
| 23.01.2026 | 435,55 | 435,55 | 427,25 | 432,65 | -0,01% | 556,00 |
| 22.01.2026 | 447,25 | 450,00 | 427,80 | 432,70 | -1,28% | 929,00 |
| 21.01.2026 | 436,80 | 440,50 | 433,30 | 438,30 | 1,40% | 485,00 |
| 20.01.2026 | 430,00 | 434,20 | 422,15 | 432,25 | 0,31% | 892,00 |
| 19.01.2026 | 437,75 | 440,65 | 428,25 | 430,90 | -2,70% | 625,00 |
| 16.01.2026 | 438,15 | 443,10 | 438,15 | 442,85 | 0,50% | 235,00 |
| 15.01.2026 | 434,80 | 442,75 | 434,80 | 440,65 | 1,60% | 407,00 |
| 14.01.2026 | 440,90 | 440,90 | 428,70 | 433,70 | -3,04% | 1.042,00 |
| 13.01.2026 | 455,10 | 456,95 | 440,30 | 447,30 | -2,02% | 1.246,00 |
| 12.01.2026 | 446,95 | 456,50 | 443,00 | 456,50 | 1,44% | 444,00 |
| 09.01.2026 | 440,10 | 450,00 | 440,10 | 450,00 | 2,28% | 494,00 |
| 08.01.2026 | 443,20 | 443,65 | 437,95 | 439,95 | -0,97% | 389,00 |
| 07.01.2026 | 434,70 | 444,25 | 430,45 | 444,25 | 3,42% | 738,00 |
| 06.01.2026 | 426,20 | 429,65 | 422,60 | 429,55 | -0,24% | 161,00 |
| 05.01.2026 | 412,10 | 431,70 | 412,10 | 430,60 | 6,54% | 960,00 |
| 02.01.2026 | 404,40 | 412,40 | 403,65 | 404,15 | -0,81% | 577,00 |
| 30.12.2025 | 408,00 | 410,40 | 405,95 | 407,45 | 0,46% | 758,00 |
| 29.12.2025 | 403,30 | 405,60 | 403,30 | 405,60 | 1,18% | 169,00 |
| 23.12.2025 | 407,00 | 407,90 | 400,75 | 400,85 | -1,43% | 116,00 |
| 22.12.2025 | 396,70 | 407,60 | 396,70 | 406,65 | 2,37% | 165,00 |
| 19.12.2025 | 392,25 | 397,25 | 392,25 | 397,25 | 1,30% | 327,00 |
| 18.12.2025 | 389,50 | 392,20 | 389,50 | 392,15 | 0,44% | 68,00 |
| 17.12.2025 | 394,40 | 404,00 | 390,45 | 390,45 | -0,24% | 638,00 |
| 16.12.2025 | 384,10 | 391,40 | 384,10 | 391,40 | -0,58% | 135,00 |
| 15.12.2025 | 386,70 | 399,70 | 385,15 | 393,70 | 0,14% | 678,00 |
| 12.12.2025 | 405,90 | 406,80 | 392,85 | 393,15 | -1,37% | 453,00 |
| 11.12.2025 | 413,50 | 413,50 | 388,85 | 398,60 | -0,47% | 3.118,00 |
| 10.12.2025 | 399,05 | 400,60 | 398,45 | 400,50 | -0,24% | 504,00 |
| 09.12.2025 | 400,10 | 405,00 | 397,95 | 401,45 | 0,61% | 385,00 |
| 08.12.2025 | 403,80 | 408,75 | 397,85 | 399,00 | -0,61% | 1.019,00 |
| 05.12.2025 | 400,10 | 403,80 | 399,00 | 401,45 | 1,17% | 250,00 |
| 04.12.2025 | 399,95 | 400,00 | 394,95 | 396,80 | 0,92% | 677,00 |
| 03.12.2025 | 386,70 | 393,20 | 381,70 | 393,20 | 2,53% | 966,00 |
| 02.12.2025 | 381,45 | 390,00 | 379,35 | 383,50 | 2,87% | 1.025,00 |
| 01.12.2025 | 355,80 | 394,40 | 353,70 | 372,80 | 3,83% | 7.191,00 |
| 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 |