308,625€
2,26%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 299,88 | 303,35 | 295,88 | 302,88 | 1,41% | 427,00 |
| 04.05.2026 | 290,13 | 299,58 | 289,05 | 298,65 | 5,45% | 631,00 |
| 30.04.2026 | 280,73 | 284,88 | 273,75 | 283,23 | 1,46% | 894,00 |
| 29.04.2026 | 279,15 | 283,73 | 270,08 | 279,15 | 0,54% | 415,00 |
| 28.04.2026 | 285,48 | 289,42 | 271,08 | 277,65 | -2,63% | 1.360,00 |
| 27.04.2026 | 284,15 | 297,25 | 280,38 | 285,15 | 0,40% | 2.671,00 |
| 24.04.2026 | 270,58 | 285,83 | 270,38 | 284,00 | 5,41% | 2.607,00 |
| 23.04.2026 | 280,42 | 282,40 | 266,63 | 269,42 | -3,73% | 1.574,00 |
| 22.04.2026 | 279,17 | 284,20 | 278,63 | 279,85 | 0,63% | 692,00 |
| 21.04.2026 | 271,70 | 281,40 | 271,02 | 278,10 | 2,81% | 676,00 |
| 20.04.2026 | 263,13 | 272,25 | 262,42 | 270,50 | 2,32% | 477,00 |
| 17.04.2026 | 261,30 | 268,55 | 260,65 | 264,38 | 1,30% | 758,00 |
| 16.04.2026 | 258,92 | 265,60 | 257,58 | 260,98 | 1,24% | 531,00 |
| 15.04.2026 | 247,75 | 260,45 | 247,45 | 257,77 | 3,97% | 496,00 |
| 14.04.2026 | 246,23 | 251,85 | 245,55 | 247,93 | 1,07% | 283,00 |
| 13.04.2026 | 226,02 | 245,30 | 225,80 | 245,30 | 8,23% | 362,00 |
| 10.04.2026 | 241,33 | 241,63 | 224,88 | 226,65 | -5,71% | 875,00 |
| 09.04.2026 | 247,98 | 248,02 | 237,73 | 240,38 | -3,13% | 216,00 |
| 08.04.2026 | 245,95 | 249,02 | 244,30 | 248,15 | 2,89% | 591,00 |
| 07.04.2026 | 240,98 | 242,70 | 236,88 | 241,18 | -0,24% | 170,00 |
| 02.04.2026 | 238,83 | 242,70 | 235,80 | 241,75 | -0,01% | 633,00 |
| 01.04.2026 | 241,02 | 242,68 | 236,60 | 241,77 | 0,57% | 194,00 |
| 31.03.2026 | 237,95 | 241,08 | 236,00 | 240,40 | 1,75% | 58,00 |
| 30.03.2026 | 235,33 | 241,33 | 234,68 | 236,27 | 0,33% | 1.071,00 |
| 27.03.2026 | 244,23 | 244,68 | 235,27 | 235,50 | -3,28% | 637,00 |
| 26.03.2026 | 242,75 | 245,98 | 240,85 | 243,48 | 0,01% | 323,00 |
| 25.03.2026 | 246,50 | 250,52 | 240,15 | 243,45 | -1,63% | 182,00 |
| 24.03.2026 | 252,23 | 253,27 | 239,25 | 247,48 | -1,81% | 90,00 |
| 23.03.2026 | 244,20 | 257,58 | 243,95 | 252,02 | 2,36% | 710,00 |
| 20.03.2026 | 248,35 | 248,80 | 243,80 | 246,23 | -1,02% | 471,00 |
| 19.03.2026 | 252,43 | 254,58 | 246,38 | 248,75 | -1,36% | 141,00 |
| 18.03.2026 | 255,93 | 257,40 | 251,75 | 252,18 | -1,12% | 696,00 |
| 17.03.2026 | 253,98 | 260,73 | 253,27 | 255,02 | 0,12% | 380,00 |
| 16.03.2026 | 252,75 | 256,92 | 251,30 | 254,73 | 1,51% | 559,00 |
| 13.03.2026 | 252,25 | 254,33 | 247,48 | 250,93 | -0,53% | 280,00 |
| 12.03.2026 | 253,18 | 257,00 | 251,20 | 252,25 | -0,68% | 292,00 |
| 11.03.2026 | 252,55 | 255,45 | 248,27 | 253,98 | 0,41% | 180,00 |
| 10.03.2026 | 255,75 | 257,65 | 249,85 | 252,95 | -1,17% | 428,00 |
| 09.03.2026 | 251,80 | 258,35 | 250,35 | 255,95 | 0,18% | 429,00 |
| 06.03.2026 | 259,35 | 260,25 | 253,63 | 255,50 | -0,98% | 1.499,00 |
| 05.03.2026 | 261,23 | 268,25 | 257,13 | 258,02 | -1,72% | 793,00 |
| 04.03.2026 | 257,10 | 265,35 | 255,05 | 262,55 | 1,54% | 370,00 |
| 03.03.2026 | 257,38 | 262,10 | 255,43 | 258,58 | -0,26% | 403,00 |
| 02.03.2026 | 251,80 | 260,20 | 249,77 | 259,25 | 1,85% | 1.388,00 |
| 27.02.2026 | 251,43 | 255,75 | 242,15 | 254,55 | 1,05% | 404,00 |
| 26.02.2026 | 252,65 | 258,55 | 248,58 | 251,90 | -0,86% | 401,00 |
| 25.02.2026 | 246,33 | 256,80 | 246,20 | 254,08 | 2,97% | 1.558,00 |
| 24.02.2026 | 238,40 | 249,45 | 235,83 | 246,75 | 3,88% | 570,00 |
| 23.02.2026 | 249,05 | 250,40 | 237,05 | 237,52 | -5,49% | 750,00 |
| 20.02.2026 | 252,98 | 256,98 | 248,05 | 251,33 | -0,19% | 1.036,00 |
| 19.02.2026 | 258,67 | 259,95 | 248,38 | 251,80 | -2,64% | 571,00 |
| 18.02.2026 | 250,35 | 263,55 | 250,27 | 258,63 | 4,60% | 1.194,00 |
| 17.02.2026 | 247,08 | 252,27 | 238,77 | 247,25 | -0,94% | 2.591,00 |
| 16.02.2026 | 252,02 | 253,45 | 247,65 | 249,60 | -0,90% | 5.513,00 |
| 13.02.2026 | 242,73 | 253,33 | 242,02 | 251,88 | 3,48% | 383,00 |
| 12.02.2026 | 252,77 | 254,20 | 242,60 | 243,40 | -3,55% | 375,00 |
| 11.02.2026 | 252,60 | 255,83 | 248,58 | 252,35 | -0,28% | 297,00 |
| 10.02.2026 | 244,00 | 253,38 | 243,35 | 253,05 | 3,55% | 267,00 |
| 09.02.2026 | 239,40 | 244,68 | 235,02 | 244,38 | 2,00% | 238,00 |
| 06.02.2026 | 230,88 | 241,43 | 230,38 | 239,58 | 5,09% | 731,00 |
| 05.02.2026 | 231,02 | 234,30 | 225,55 | 227,98 | -1,29% | 1.751,00 |
| 04.02.2026 | 227,10 | 233,10 | 225,08 | 230,95 | 1,76% | 605,00 |
| 03.02.2026 | 245,68 | 246,83 | 222,35 | 226,95 | -7,50% | 740,00 |
| 02.02.2026 | 246,85 | 250,70 | 244,93 | 245,35 | -1,81% | 401,00 |
| 30.01.2026 | 252,55 | 252,80 | 246,95 | 249,88 | -1,17% | 1.211,00 |
| 29.01.2026 | 267,83 | 268,65 | 246,23 | 252,83 | -6,01% | 1.409,00 |
| 28.01.2026 | 267,35 | 271,75 | 265,00 | 269,00 | 1,63% | 239,00 |
| 27.01.2026 | 272,55 | 273,25 | 262,98 | 264,67 | -2,38% | 147,00 |
| 26.01.2026 | 268,05 | 272,25 | 265,00 | 271,13 | 0,91% | 246,00 |
| 23.01.2026 | 270,33 | 274,88 | 266,25 | 268,67 | -0,30% | 749,00 |
| 22.01.2026 | 269,08 | 271,38 | 265,17 | 269,48 | 0,25% | 261,00 |
| 21.01.2026 | 262,33 | 270,48 | 260,30 | 268,80 | 2,63% | 219,00 |
| 20.01.2026 | 267,45 | 267,55 | 260,85 | 261,90 | -2,15% | 434,00 |
| 19.01.2026 | 267,02 | 269,33 | 265,00 | 267,65 | -2,18% | 177,00 |
| 16.01.2026 | 276,60 | 278,13 | 271,33 | 273,63 | -0,93% | 1.254,00 |
| 15.01.2026 | 269,00 | 283,30 | 269,00 | 276,20 | 2,73% | 994,00 |
| 14.01.2026 | 276,98 | 277,77 | 265,90 | 268,85 | -3,09% | 644,00 |
| 13.01.2026 | 279,10 | 281,27 | 273,38 | 277,42 | -0,59% | 1.380,00 |
| 12.01.2026 | 279,38 | 281,20 | 275,08 | 279,08 | -0,76% | 1.021,00 |
| 09.01.2026 | 274,10 | 282,50 | 271,55 | 281,20 | 2,84% | 124,00 |
| 08.01.2026 | 272,88 | 274,35 | 268,20 | 273,42 | -0,41% | 325,00 |
| 07.01.2026 | 268,95 | 277,70 | 268,27 | 274,55 | 1,98% | 136,00 |
| 06.01.2026 | 258,45 | 270,35 | 257,30 | 269,23 | 4,78% | 560,00 |
| 05.01.2026 | 265,85 | 268,60 | 256,17 | 256,95 | -2,97% | 262,00 |
| 02.01.2026 | 268,48 | 270,13 | 261,45 | 264,83 | -1,96% | 569,00 |
| 30.12.2025 | 269,73 | 270,58 | 269,65 | 270,13 | 0,11% | 61,00 |
| 29.12.2025 | 270,90 | 273,05 | 269,23 | 269,83 | 0,43% | 329,00 |
| 23.12.2025 | 269,58 | 269,95 | 267,13 | 268,67 | -0,45% | 266,00 |
| 22.12.2025 | 269,33 | 270,67 | 267,75 | 269,90 | 0,33% | 313,00 |
| 19.12.2025 | 268,90 | 272,15 | 268,10 | 269,02 | 0,15% | 231,00 |
| 18.12.2025 | 266,85 | 274,13 | 266,75 | 268,63 | 0,53% | 195,00 |
| 17.12.2025 | 273,02 | 274,52 | 264,80 | 267,20 | -1,59% | 231,00 |
| 16.12.2025 | 268,83 | 274,35 | 268,63 | 271,52 | 0,17% | 417,00 |
| 15.12.2025 | 275,95 | 278,55 | 270,45 | 271,08 | -1,52% | 453,00 |
| 12.12.2025 | 285,55 | 286,02 | 274,85 | 275,25 | -4,07% | 505,00 |
| 11.12.2025 | 288,95 | 291,00 | 280,58 | 286,92 | -1,61% | 260,00 |
| 10.12.2025 | 287,45 | 295,92 | 286,48 | 291,63 | 1,21% | 684,00 |
| 09.12.2025 | 289,15 | 290,73 | 286,88 | 288,13 | -0,69% | 1.184,00 |
| 08.12.2025 | 290,55 | 292,83 | 289,15 | 290,13 | 0,04% | 1.227,00 |
| 05.12.2025 | 290,52 | 292,58 | 288,95 | 290,00 | 0,09% | 136,00 |