304,050€
0,12%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 303,80 | 306,60 | 301,95 | 302,30 | -0,46% | 88,00 |
| 07.08.2025 | 309,67 | 313,92 | 300,67 | 303,70 | -1,71% | 60,00 |
| 06.08.2025 | 311,48 | 313,67 | 307,52 | 308,98 | -0,75% | 5,00 |
| 05.08.2025 | 316,63 | 319,33 | 309,35 | 311,33 | -1,29% | 46,00 |
| 04.08.2025 | 308,15 | 315,52 | 306,88 | 315,40 | 2,19% | 113,00 |
| 01.08.2025 | 317,73 | 321,45 | 305,25 | 308,65 | -3,31% | 145,00 |
| 31.07.2025 | 327,05 | 329,17 | 318,67 | 319,23 | -1,77% | 98,00 |
| 30.07.2025 | 316,75 | 325,80 | 316,15 | 324,98 | 2,74% | 61,00 |
| 29.07.2025 | 306,60 | 320,85 | 306,38 | 316,30 | 9,95% | 359,00 |
| 28.07.2025 | 283,27 | 288,48 | 282,52 | 287,67 | 1,63% | 78,00 |
| 25.07.2025 | 276,63 | 285,30 | 275,83 | 283,05 | 2,43% | 16,00 |
| 24.07.2025 | 277,30 | 278,73 | 275,48 | 276,33 | -0,29% | 38,00 |
| 23.07.2025 | 271,92 | 277,13 | 271,02 | 277,13 | 1,76% | 12,00 |
| 22.07.2025 | 270,73 | 273,83 | 267,58 | 272,33 | 0,70% | 14,00 |
| 21.07.2025 | 271,83 | 272,75 | 269,88 | 270,42 | -0,28% | 9,00 |
| 18.07.2025 | 277,33 | 277,33 | 271,02 | 271,17 | -2,06% | 86,00 |
| 17.07.2025 | 269,52 | 276,90 | 268,65 | 276,88 | 2,54% | 13,00 |
| 16.07.2025 | 274,40 | 275,23 | 265,92 | 270,02 | -1,60% | 44,00 |
| 15.07.2025 | 272,95 | 278,88 | 271,83 | 274,42 | 0,85% | 5,00 |
| 14.07.2025 | 276,02 | 276,02 | 269,27 | 272,13 | -0,76% | 146,00 |
| 11.07.2025 | 275,63 | 277,23 | 272,08 | 274,20 | -0,59% | 124,00 |
| 10.07.2025 | 275,27 | 278,60 | 272,30 | 275,83 | 0,17% | 31,00 |
| 09.07.2025 | 275,90 | 278,15 | 273,58 | 275,35 | -0,10% | - |
| 08.07.2025 | 273,30 | 276,17 | 272,92 | 275,63 | 0,80% | 37,00 |
| 07.07.2025 | 281,85 | 282,40 | 272,38 | 273,42 | -1,13% | 317,00 |
| 04.07.2025 | 279,77 | 281,00 | 276,48 | 276,55 | -1,29% | 15,00 |
| 03.07.2025 | 261,67 | 281,00 | 261,67 | 280,17 | 6,31% | 19,00 |
| 02.07.2025 | 262,90 | 265,77 | 260,63 | 263,55 | 0,43% | 5,00 |
| 01.07.2025 | 261,83 | 263,92 | 258,90 | 262,42 | 0,33% | - |
| 30.06.2025 | 259,40 | 264,45 | 259,40 | 261,55 | 0,29% | - |
| 27.06.2025 | 259,80 | 269,10 | 259,80 | 260,80 | 0,50% | - |
| 26.06.2025 | 254,85 | 259,60 | 254,13 | 259,50 | 1,67% | - |
| 25.06.2025 | 254,98 | 259,85 | 254,00 | 255,25 | -0,12% | - |
| 24.06.2025 | 255,13 | 256,50 | 253,55 | 255,55 | 0,77% | - |
| 23.06.2025 | 255,05 | 257,83 | 252,50 | 253,60 | -1,10% | - |
| 20.06.2025 | 256,17 | 256,73 | 254,75 | 256,42 | 0,43% | - |
| 19.06.2025 | 258,52 | 259,33 | 255,33 | 255,33 | -1,33% | - |
| 18.06.2025 | 260,23 | 261,20 | 257,27 | 258,77 | -0,60% | 32,00 |
| 17.06.2025 | 261,40 | 261,60 | 259,75 | 260,33 | 0,14% | - |
| 16.06.2025 | 260,73 | 261,13 | 256,10 | 259,95 | 0,11% | - |
| 13.06.2025 | 266,17 | 266,17 | 259,42 | 259,67 | -2,28% | - |
| 12.06.2025 | 267,77 | 267,77 | 262,55 | 265,73 | -0,69% | 20,00 |
| 11.06.2025 | 267,33 | 269,05 | 263,73 | 267,58 | 0,07% | - |
| 10.06.2025 | 266,02 | 267,80 | 262,48 | 267,40 | 1,20% | 10,00 |
| 09.06.2025 | 260,40 | 272,40 | 258,00 | 264,23 | 1,41% | 819,00 |
| 06.06.2025 | 260,00 | 264,30 | 259,52 | 260,55 | 0,57% | 5,00 |
| 05.06.2025 | 257,38 | 264,02 | 255,95 | 259,08 | 0,42% | 4,00 |
| 04.06.2025 | 257,27 | 259,30 | 255,27 | 258,00 | -0,10% | 76,00 |
| 03.06.2025 | 255,30 | 258,90 | 254,13 | 258,25 | 1,07% | - |
| 02.06.2025 | 252,70 | 255,90 | 248,70 | 255,52 | 1,08% | 3,00 |
| 30.05.2025 | 249,65 | 253,60 | 247,30 | 252,80 | 1,09% | 13,00 |
| 29.05.2025 | 261,33 | 270,55 | 243,55 | 250,08 | -2,42% | 463,00 |
| 28.05.2025 | 285,42 | 287,08 | 251,98 | 256,27 | -10,06% | 467,00 |
| 27.05.2025 | 282,25 | 285,17 | 279,70 | 284,95 | 0,96% | - |
| 26.05.2025 | 275,23 | 282,25 | 275,23 | 282,25 | 1,60% | 56,00 |
| 23.05.2025 | 281,73 | 281,73 | 273,10 | 277,80 | -1,09% | 46,00 |
| 22.05.2025 | 281,67 | 282,30 | 277,88 | 280,85 | -0,01% | 3,00 |
| 21.05.2025 | 281,48 | 284,42 | 279,08 | 280,88 | -1,11% | - |
| 20.05.2025 | 284,38 | 285,17 | 280,67 | 284,02 | -0,23% | - |
| 19.05.2025 | 286,80 | 286,80 | 280,48 | 284,67 | -1,29% | 166,00 |
| 16.05.2025 | 285,10 | 289,13 | 283,50 | 288,40 | 1,17% | 192,00 |
| 15.05.2025 | 285,38 | 288,00 | 282,60 | 285,08 | -0,33% | 58,00 |
| 14.05.2025 | 284,83 | 287,13 | 282,23 | 286,02 | 0,43% | 3,00 |
| 13.05.2025 | 281,23 | 285,73 | 278,77 | 284,80 | 1,38% | 2,00 |
| 12.05.2025 | 278,33 | 291,55 | 277,40 | 280,92 | 3,44% | 631,00 |
| 09.05.2025 | 274,48 | 276,27 | 269,17 | 271,58 | -1,06% | 10,00 |
| 08.05.2025 | 272,83 | 278,48 | 272,60 | 274,48 | 0,55% | - |
| 07.05.2025 | 271,98 | 274,55 | 268,17 | 272,98 | 1,36% | 3,00 |
| 06.05.2025 | 271,60 | 272,83 | 266,65 | 269,33 | -1,37% | 19,00 |
| 05.05.2025 | 269,98 | 275,15 | 268,73 | 273,08 | 0,19% | 86,00 |
| 02.05.2025 | 262,85 | 274,60 | 262,30 | 272,55 | 3,62% | 62,00 |
| 30.04.2025 | 265,52 | 266,75 | 258,50 | 263,02 | -0,93% | 90,00 |
| 29.04.2025 | 249,40 | 266,65 | 248,08 | 265,50 | 5,97% | 35,00 |
| 28.04.2025 | 253,05 | 256,38 | 247,23 | 250,55 | -1,76% | 8,00 |
| 25.04.2025 | 250,25 | 255,65 | 245,52 | 255,05 | 3,08% | 51,00 |
| 24.04.2025 | 234,08 | 248,77 | 233,27 | 247,43 | 5,40% | 25,00 |
| 23.04.2025 | 223,63 | 240,25 | 223,63 | 234,75 | 3,84% | 3,00 |
| 22.04.2025 | 228,83 | 228,83 | 218,00 | 226,08 | -1,18% | - |
| 17.04.2025 | 229,93 | 231,98 | 226,63 | 228,77 | 0,42% | - |
| 16.04.2025 | 231,20 | 231,33 | 223,35 | 227,83 | -2,96% | 73,00 |
| 15.04.2025 | 229,60 | 235,85 | 227,45 | 234,77 | 2,29% | 5,00 |
| 14.04.2025 | 233,08 | 235,45 | 226,65 | 229,52 | 0,40% | 25,00 |
| 11.04.2025 | 224,25 | 230,30 | 211,80 | 228,60 | 0,67% | 18,00 |
| 10.04.2025 | 238,50 | 239,95 | 218,83 | 227,08 | -6,16% | 74,00 |
| 09.04.2025 | 210,40 | 243,63 | 202,70 | 241,98 | 14,54% | 150,00 |
| 08.04.2025 | 215,08 | 223,85 | 208,45 | 211,25 | -1,35% | 500,00 |
| 07.04.2025 | 212,48 | 223,60 | 185,12 | 214,15 | 0,66% | 208,00 |
| 04.04.2025 | 227,02 | 227,02 | 212,10 | 212,75 | -5,75% | 85,00 |
| 03.04.2025 | 237,20 | 237,20 | 221,05 | 225,73 | -7,62% | 18,00 |
| 02.04.2025 | 239,50 | 244,73 | 233,60 | 244,35 | 1,85% | 2,00 |
| 01.04.2025 | 234,45 | 240,52 | 232,88 | 239,90 | 1,80% | 81,00 |
| 31.03.2025 | 235,55 | 236,73 | 230,20 | 235,65 | -0,18% | 10,00 |
| 28.03.2025 | 243,10 | 244,90 | 236,08 | 236,08 | -2,88% | 25,00 |
| 27.03.2025 | 245,10 | 245,63 | 239,40 | 243,08 | -0,82% | 10,00 |
| 26.03.2025 | 249,58 | 250,52 | 244,15 | 245,08 | -1,90% | 42,00 |
| 25.03.2025 | 246,55 | 250,00 | 246,18 | 249,83 | 1,01% | - |
| 24.03.2025 | 241,60 | 248,25 | 241,60 | 247,33 | 1,53% | 49,00 |
| 21.03.2025 | 237,23 | 246,23 | 233,68 | 243,60 | 2,18% | 30,00 |
| 20.03.2025 | 237,98 | 239,93 | 235,52 | 238,40 | 0,19% | 17,00 |
| 19.03.2025 | 232,00 | 240,93 | 232,00 | 237,95 | 2,60% | 114,00 |