433,850€
1,10%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 369,23 | 370,73 | 348,60 | 356,63 | -3,36% | 502,00 |
| 11.02.2026 | 369,52 | 373,50 | 358,42 | 369,02 | 0,12% | 492,00 |
| 10.02.2026 | 369,42 | 378,77 | 366,35 | 368,58 | 0,07% | 205,00 |
| 09.02.2026 | 364,30 | 371,55 | 356,00 | 368,30 | 1,99% | 1.162,00 |
| 06.02.2026 | 348,95 | 364,70 | 347,80 | 361,10 | 3,72% | 1.028,00 |
| 05.02.2026 | 358,08 | 362,02 | 344,55 | 348,15 | -2,18% | 1.189,00 |
| 04.02.2026 | 356,10 | 360,13 | 343,70 | 355,90 | 0,36% | 871,00 |
| 03.02.2026 | 390,65 | 392,20 | 349,83 | 354,63 | -8,69% | 613,00 |
| 02.02.2026 | 384,27 | 399,27 | 382,02 | 388,38 | -1,05% | 936,00 |
| 30.01.2026 | 400,23 | 401,10 | 390,35 | 392,50 | -2,12% | 555,00 |
| 29.01.2026 | 426,73 | 427,02 | 397,45 | 401,00 | -6,30% | 1.012,00 |
| 28.01.2026 | 420,23 | 431,95 | 418,70 | 427,95 | 2,50% | 974,00 |
| 27.01.2026 | 426,55 | 427,27 | 414,60 | 417,52 | -1,38% | 406,00 |
| 26.01.2026 | 420,60 | 427,83 | 416,05 | 423,35 | -0,11% | 346,00 |
| 23.01.2026 | 434,85 | 435,17 | 422,52 | 423,83 | -2,22% | 282,00 |
| 22.01.2026 | 447,75 | 451,15 | 427,05 | 433,45 | -3,03% | 208,00 |
| 21.01.2026 | 436,83 | 449,48 | 430,30 | 447,00 | 2,53% | 471,00 |
| 20.01.2026 | 432,98 | 437,65 | 420,60 | 435,95 | 1,03% | 2.203,00 |
| 19.01.2026 | 439,48 | 439,48 | 426,55 | 431,52 | -3,19% | 2.108,00 |
| 16.01.2026 | 438,38 | 448,50 | 436,95 | 445,75 | 1,79% | 214,00 |
| 15.01.2026 | 434,80 | 447,45 | 432,33 | 437,92 | 0,96% | 380,00 |
| 14.01.2026 | 437,17 | 438,52 | 428,35 | 433,75 | -1,24% | 682,00 |
| 13.01.2026 | 456,00 | 457,10 | 438,92 | 439,17 | -3,93% | 634,00 |
| 12.01.2026 | 447,75 | 458,80 | 441,67 | 457,15 | 1,27% | 615,00 |
| 09.01.2026 | 439,98 | 454,75 | 437,88 | 451,40 | 2,29% | 503,00 |
| 08.01.2026 | 441,13 | 445,17 | 436,85 | 441,27 | -0,84% | 659,00 |
| 07.01.2026 | 434,90 | 449,05 | 429,77 | 445,00 | 2,25% | 1.220,00 |
| 06.01.2026 | 422,83 | 435,77 | 421,63 | 435,20 | 3,24% | 617,00 |
| 05.01.2026 | 413,30 | 432,38 | 410,63 | 421,52 | 2,83% | 1.197,00 |
| 02.01.2026 | 403,63 | 413,92 | 401,25 | 409,92 | 0,99% | 388,00 |
| 30.12.2025 | 408,17 | 409,60 | 405,90 | 405,92 | -0,22% | 46,00 |
| 29.12.2025 | 404,02 | 411,10 | 399,85 | 406,83 | 0,91% | 512,00 |
| 23.12.2025 | 407,60 | 407,85 | 398,92 | 403,17 | -1,50% | 288,00 |
| 22.12.2025 | 396,55 | 411,52 | 394,73 | 409,30 | 3,09% | 858,00 |
| 19.12.2025 | 390,98 | 400,58 | 390,90 | 397,02 | 1,60% | 419,00 |
| 18.12.2025 | 385,95 | 398,25 | 385,90 | 390,77 | 1,26% | 265,00 |
| 17.12.2025 | 395,52 | 403,80 | 385,88 | 385,90 | -2,09% | 545,00 |
| 16.12.2025 | 382,83 | 395,65 | 382,05 | 394,13 | 1,77% | 319,00 |
| 15.12.2025 | 386,50 | 400,38 | 385,40 | 387,27 | 0,35% | 308,00 |
| 12.12.2025 | 406,30 | 407,30 | 385,50 | 385,92 | -5,11% | 499,00 |
| 11.12.2025 | 414,15 | 414,38 | 388,23 | 406,73 | -2,53% | 1.247,00 |
| 10.12.2025 | 400,20 | 445,98 | 397,00 | 417,27 | 4,13% | 1.111,00 |
| 09.12.2025 | 399,38 | 405,42 | 396,30 | 400,73 | 0,05% | 431,00 |
| 08.12.2025 | 402,90 | 410,08 | 396,00 | 400,52 | -0,09% | 808,00 |
| 05.12.2025 | 399,58 | 404,38 | 397,33 | 400,88 | 0,63% | 764,00 |