398,275€
-1,73%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 403,73 | 405,25 | 392,75 | 398,27 | -1,73% | 545,00 |
| 19.10.2026 | 412,10 | 413,33 | 404,25 | 405,27 | 0,14% | 515,00 |
| 16.10.2026 | 418,10 | 418,25 | 398,50 | 404,73 | -3,01% | 528,00 |
| 15.10.2026 | 416,23 | 418,75 | 415,50 | 417,27 | -3,02% | 21,00 |
| 14.10.2026 | 440,65 | 444,80 | 428,00 | 430,27 | -2,60% | 537,00 |
| 13.10.2026 | 438,73 | 450,25 | 437,25 | 441,77 | -1,89% | 285,00 |
| 12.10.2026 | 456,23 | 457,50 | 447,75 | 450,27 | -1,08% | 358,00 |
| 09.10.2026 | 445,75 | 457,00 | 445,48 | 455,17 | 2,52% | 185,00 |
| 08.10.2026 | 447,80 | 456,75 | 442,25 | 443,98 | -1,16% | 361,00 |
| 07.10.2026 | 448,88 | 455,25 | 446,25 | 449,17 | 0,09% | 657,00 |
| 06.10.2026 | 436,35 | 450,75 | 433,83 | 448,77 | 3,09% | 315,00 |
| 05.10.2026 | 433,83 | 454,25 | 430,75 | 435,33 | 0,03% | 1.149,00 |
| 02.10.2026 | 437,95 | 444,77 | 429,75 | 435,17 | -0,34% | 1.157,00 |
| 01.10.2026 | 392,25 | 441,75 | 390,92 | 436,67 | 13,47% | 2.992,00 |
| 30.09.2026 | 366,05 | 392,75 | 363,75 | 384,83 | 5,22% | 580,00 |
| 29.09.2026 | 365,77 | 368,75 | 355,73 | 365,73 | -0,42% | 1.343,00 |
| 28.09.2026 | 372,17 | 375,70 | 366,85 | 367,27 | -1,75% | 540,00 |
| 25.09.2026 | 374,55 | 389,70 | 371,75 | 373,83 | 0,13% | 1.167,00 |
| 24.09.2026 | 362,15 | 374,27 | 358,52 | 373,33 | 2,93% | 562,00 |
| 23.09.2026 | 358,70 | 369,25 | 358,05 | 362,70 | 1,55% | 1.044,00 |
| 22.09.2026 | 350,92 | 360,75 | 350,77 | 357,17 | 1,97% | 591,00 |
| 21.09.2026 | 336,73 | 352,27 | 336,52 | 350,27 | 4,54% | 797,00 |
| 18.09.2026 | 333,13 | 336,27 | 331,98 | 335,08 | 0,86% | 627,00 |
| 17.09.2026 | 331,60 | 336,40 | 328,80 | 332,23 | 0,72% | 587,00 |
| 16.09.2026 | 319,88 | 330,70 | 317,88 | 329,85 | 3,47% | 977,00 |
| 15.09.2026 | 331,45 | 331,98 | 314,25 | 318,77 | -3,66% | 1.282,00 |
| 14.09.2026 | 342,60 | 344,85 | 328,80 | 330,88 | -3,48% | 878,00 |
| 11.09.2026 | 342,95 | 346,13 | 339,98 | 342,80 | 0,23% | 684,00 |
| 10.09.2026 | 338,05 | 345,75 | 336,75 | 342,00 | 1,03% | 629,00 |
| 09.09.2026 | 339,05 | 342,25 | 332,98 | 338,52 | 0,39% | 924,00 |
| 08.09.2026 | 343,30 | 348,67 | 336,75 | 337,23 | -0,67% | 1.439,00 |
| 07.09.2026 | 340,50 | 341,25 | 339,25 | 339,50 | 0,10% | 363,00 |
| 04.09.2026 | 358,70 | 359,85 | 327,25 | 339,17 | -5,31% | 1.549,00 |
| 03.09.2026 | 360,13 | 361,23 | 355,27 | 358,20 | -0,15% | 374,00 |
| 02.09.2026 | 357,83 | 361,20 | 352,83 | 358,75 | 0,31% | 920,00 |
| 01.09.2026 | 378,60 | 379,10 | 357,23 | 357,65 | -5,46% | 657,00 |
| 31.08.2026 | 380,90 | 383,77 | 375,02 | 378,33 | -1,03% | 291,00 |
| 28.08.2026 | 397,75 | 398,05 | 380,27 | 382,27 | -4,19% | 709,00 |
| 27.08.2026 | 351,08 | 399,23 | 345,05 | 399,00 | 16,82% | 1.056,00 |
| 26.08.2026 | 350,15 | 359,52 | 327,77 | 341,55 | -2,39% | 1.244,00 |
| 25.08.2026 | 340,65 | 351,80 | 338,63 | 349,90 | 3,42% | 469,00 |
| 24.08.2026 | 341,35 | 342,15 | 332,75 | 338,33 | -0,68% | 337,00 |
| 21.08.2026 | 340,95 | 344,60 | 337,77 | 340,65 | -0,01% | 553,00 |
| 20.08.2026 | 338,95 | 343,05 | 338,17 | 340,70 | -0,83% | 232,00 |
| 19.08.2026 | 349,45 | 352,05 | 343,15 | 343,55 | -20,10% | 488,00 |
| 05.05.2026 | 426,17 | 437,75 | 425,38 | 429,98 | 1,18% | 1.613,00 |
| 04.05.2026 | 419,10 | 427,58 | 413,50 | 424,98 | 3,26% | 836,00 |
| 30.04.2026 | 406,77 | 412,25 | 403,02 | 411,58 | -0,02% | 396,00 |
| 29.04.2026 | 416,30 | 416,30 | 403,42 | 411,65 | -0,39% | 377,00 |
| 28.04.2026 | 423,48 | 425,10 | 409,25 | 413,25 | -2,86% | 1.854,00 |
| 27.04.2026 | 427,35 | 427,65 | 416,23 | 425,40 | -0,43% | 1.065,00 |
| 24.04.2026 | 393,08 | 428,73 | 390,73 | 427,25 | 9,26% | 1.616,00 |
| 23.04.2026 | 401,27 | 403,10 | 385,75 | 391,05 | -4,12% | 2.328,00 |
| 22.04.2026 | 403,10 | 408,75 | 401,25 | 407,85 | 2,33% | 780,00 |
| 21.04.2026 | 392,52 | 408,10 | 392,52 | 398,55 | 1,88% | 816,00 |
| 20.04.2026 | 379,58 | 392,88 | 377,30 | 391,20 | 2,36% | 692,00 |
| 17.04.2026 | 375,67 | 388,27 | 374,60 | 382,17 | 2,05% | 701,00 |
| 16.04.2026 | 373,50 | 381,13 | 371,10 | 374,50 | 0,80% | 1.246,00 |
| 15.04.2026 | 355,60 | 372,73 | 355,20 | 371,52 | 4,63% | 386,00 |
| 14.04.2026 | 356,30 | 364,02 | 354,75 | 355,10 | -0,04% | 825,00 |
| 13.04.2026 | 333,65 | 356,25 | 332,42 | 355,25 | 6,30% | 420,00 |
| 10.04.2026 | 347,00 | 347,20 | 332,17 | 334,20 | -3,42% | 572,00 |
| 09.04.2026 | 350,98 | 351,42 | 337,83 | 346,02 | -1,61% | 486,00 |
| 08.04.2026 | 353,48 | 355,10 | 346,92 | 351,70 | 2,54% | 825,00 |
| 07.04.2026 | 342,75 | 344,25 | 336,25 | 343,00 | -0,01% | 737,00 |
| 02.04.2026 | 337,48 | 347,23 | 335,75 | 343,02 | 0,23% | 218,00 |
| 01.04.2026 | 345,80 | 348,30 | 339,75 | 342,23 | -0,23% | 386,00 |
| 31.03.2026 | 336,77 | 344,10 | 336,23 | 343,02 | 2,59% | 375,00 |
| 30.03.2026 | 331,00 | 341,08 | 331,00 | 334,35 | 1,20% | 466,00 |
| 27.03.2026 | 352,08 | 352,33 | 329,55 | 330,38 | -5,21% | 981,00 |
| 26.03.2026 | 353,85 | 358,23 | 348,00 | 348,52 | -1,86% | 869,00 |
| 25.03.2026 | 362,05 | 366,73 | 348,83 | 355,13 | -1,78% | 760,00 |
| 24.03.2026 | 372,50 | 375,15 | 353,88 | 361,55 | -2,95% | 397,00 |
| 23.03.2026 | 376,65 | 380,10 | 364,52 | 372,55 | 2,10% | 1.047,00 |
| 20.03.2026 | 369,67 | 372,13 | 362,75 | 364,88 | -1,31% | 443,00 |
| 19.03.2026 | 373,20 | 377,23 | 365,80 | 369,70 | -1,12% | 596,00 |
| 18.03.2026 | 376,25 | 378,60 | 371,50 | 373,90 | 0,34% | 784,00 |
| 17.03.2026 | 368,85 | 377,27 | 367,23 | 372,63 | 0,83% | 346,00 |
| 16.03.2026 | 364,23 | 372,05 | 361,98 | 369,58 | 2,24% | 987,00 |
| 13.03.2026 | 365,55 | 370,10 | 358,40 | 361,48 | -0,65% | 129,00 |
| 12.03.2026 | 372,00 | 377,92 | 363,38 | 363,83 | -2,69% | 322,00 |
| 11.03.2026 | 372,23 | 376,02 | 368,00 | 373,90 | 0,27% | 878,00 |
| 10.03.2026 | 374,92 | 382,23 | 368,15 | 372,90 | -0,74% | 698,00 |
| 09.03.2026 | 369,98 | 379,63 | 367,50 | 375,67 | -0,21% | 692,00 |
| 06.03.2026 | 382,13 | 384,27 | 372,52 | 376,48 | -1,17% | 714,00 |
| 05.03.2026 | 369,80 | 386,08 | 368,30 | 380,95 | 2,88% | 479,00 |
| 04.03.2026 | 361,65 | 377,55 | 361,33 | 370,27 | 1,44% | 308,00 |
| 03.03.2026 | 357,50 | 371,17 | 351,13 | 365,02 | 0,63% | 436,00 |
| 02.03.2026 | 344,83 | 364,02 | 341,90 | 362,73 | 3,75% | 843,00 |
| 27.02.2026 | 358,70 | 358,92 | 343,40 | 349,60 | -3,15% | 831,00 |
| 26.02.2026 | 365,98 | 374,88 | 359,63 | 360,98 | -1,32% | 1.371,00 |
| 25.02.2026 | 373,40 | 387,77 | 364,05 | 365,80 | -2,22% | 522,00 |
| 24.02.2026 | 359,25 | 376,30 | 352,90 | 374,10 | 4,73% | 895,00 |
| 23.02.2026 | 368,10 | 372,73 | 354,13 | 357,20 | -4,34% | 1.095,00 |
| 20.02.2026 | 377,73 | 382,02 | 371,27 | 373,42 | -0,63% | 3.823,00 |
| 19.02.2026 | 376,05 | 376,58 | 369,17 | 375,77 | 0,15% | 272,00 |
| 18.02.2026 | 366,67 | 379,23 | 365,63 | 375,23 | 3,59% | 1.034,00 |
| 17.02.2026 | 365,98 | 367,02 | 349,27 | 362,23 | -1,00% | 3.524,00 |
| 16.02.2026 | 369,10 | 370,65 | 364,55 | 365,90 | -0,83% | 5.648,00 |
| 13.02.2026 | 356,35 | 371,98 | 353,77 | 368,95 | 3,46% | 1.796,00 |