248,950€
-1,85%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 252,77 | 254,60 | 246,33 | 247,95 | -2,25% | 10,00 |
| 18.03.2026 | 255,98 | 257,38 | 251,80 | 253,65 | -0,33% | - |
| 17.03.2026 | 254,80 | 260,75 | 252,63 | 254,50 | -0,04% | 9,00 |
| 16.03.2026 | 251,05 | 256,95 | 251,02 | 254,60 | 2,05% | 102,00 |
| 13.03.2026 | 251,30 | 254,30 | 247,50 | 249,48 | -0,82% | - |
| 12.03.2026 | 254,30 | 257,00 | 251,23 | 251,52 | -0,73% | - |
| 11.03.2026 | 252,83 | 255,50 | 248,27 | 253,38 | 0,31% | 2,00 |
| 10.03.2026 | 255,83 | 257,48 | 249,85 | 252,60 | -1,84% | - |
| 09.03.2026 | 255,60 | 258,35 | 249,98 | 257,33 | -0,75% | 2,00 |
| 06.03.2026 | 260,52 | 260,75 | 253,35 | 259,27 | 0,33% | 5,00 |
| 05.03.2026 | 261,90 | 268,25 | 257,13 | 258,42 | -1,36% | - |
| 04.03.2026 | 260,95 | 265,35 | 255,05 | 261,98 | 0,27% | 10,00 |
| 03.03.2026 | 257,52 | 262,10 | 254,73 | 261,27 | 0,48% | - |
| 02.03.2026 | 249,65 | 260,23 | 247,85 | 260,02 | 2,26% | 4,00 |
| 27.02.2026 | 250,40 | 254,55 | 242,48 | 254,27 | 1,08% | 10,00 |
| 26.02.2026 | 253,50 | 258,63 | 248,60 | 251,55 | -1,46% | 38,00 |
| 25.02.2026 | 247,05 | 256,70 | 244,38 | 255,27 | 3,70% | 8,00 |
| 24.02.2026 | 238,05 | 249,45 | 235,88 | 246,18 | 2,52% | 57,00 |
| 23.02.2026 | 251,45 | 251,45 | 237,90 | 240,13 | -4,42% | 23,00 |
| 20.02.2026 | 253,20 | 256,98 | 248,13 | 251,23 | -0,27% | 5,00 |
| 19.02.2026 | 259,10 | 261,25 | 248,38 | 251,90 | -2,82% | 19,00 |
| 18.02.2026 | 250,20 | 263,58 | 250,02 | 259,20 | 7,94% | 82,00 |
| 17.02.2026 | 249,00 | 251,13 | 239,83 | 240,13 | -3,76% | 12,00 |
| 16.02.2026 | 252,45 | 252,90 | 248,00 | 249,50 | -0,88% | 105,00 |
| 13.02.2026 | 243,93 | 253,30 | 241,60 | 251,73 | 2,92% | 6,00 |
| 12.02.2026 | 253,43 | 254,27 | 242,60 | 244,58 | -2,71% | 16,00 |
| 11.02.2026 | 252,35 | 255,85 | 248,52 | 251,40 | 0,43% | 27,00 |
| 10.02.2026 | 244,25 | 252,73 | 243,33 | 250,33 | 2,71% | 19,00 |
| 09.02.2026 | 242,20 | 244,68 | 235,38 | 243,73 | 1,56% | 16,00 |
| 06.02.2026 | 228,27 | 241,40 | 228,23 | 239,98 | 4,27% | 10,00 |
| 05.02.2026 | 229,93 | 234,30 | 225,60 | 230,15 | -0,14% | 11,00 |
| 04.02.2026 | 227,52 | 232,95 | 225,02 | 230,48 | 1,81% | 17,00 |
| 03.02.2026 | 246,45 | 246,83 | 222,45 | 226,38 | -7,96% | 397,00 |
| 02.02.2026 | 247,25 | 250,80 | 241,98 | 245,95 | -0,88% | 10,00 |
| 30.01.2026 | 252,48 | 252,52 | 246,90 | 248,13 | -1,72% | 7,00 |
| 29.01.2026 | 269,38 | 269,38 | 246,18 | 252,48 | -5,93% | 25,00 |
| 28.01.2026 | 266,00 | 271,80 | 265,02 | 268,40 | 1,03% | 101,00 |
| 27.01.2026 | 271,05 | 273,17 | 264,83 | 265,67 | -2,09% | 37,00 |
| 26.01.2026 | 268,13 | 272,25 | 265,20 | 271,35 | 1,02% | 37,00 |
| 23.01.2026 | 269,27 | 274,92 | 266,30 | 268,60 | -0,27% | 11,00 |
| 22.01.2026 | 268,63 | 271,42 | 265,20 | 269,33 | 0,34% | 18,00 |
| 21.01.2026 | 261,98 | 270,48 | 260,48 | 268,40 | 2,37% | 10,00 |
| 20.01.2026 | 268,75 | 269,15 | 260,85 | 262,17 | -2,24% | 30,00 |
| 19.01.2026 | 273,48 | 273,48 | 264,98 | 268,17 | -2,45% | 136,00 |
| 16.01.2026 | 277,10 | 278,20 | 271,33 | 274,90 | -0,14% | 87,00 |
| 15.01.2026 | 267,52 | 283,33 | 267,52 | 275,27 | 3,11% | 107,00 |
| 14.01.2026 | 276,17 | 277,10 | 265,88 | 266,98 | -3,66% | 2,00 |
| 13.01.2026 | 277,25 | 281,27 | 274,42 | 277,13 | -0,46% | 263,00 |
| 12.01.2026 | 278,65 | 280,33 | 275,17 | 278,40 | -1,22% | 61,00 |
| 09.01.2026 | 274,13 | 282,48 | 271,55 | 281,83 | 3,11% | 17,00 |
| 08.01.2026 | 272,58 | 274,15 | 268,35 | 273,33 | -0,41% | 80,00 |
| 07.01.2026 | 269,00 | 277,70 | 267,83 | 274,45 | 1,88% | 28,00 |
| 06.01.2026 | 258,70 | 270,33 | 257,42 | 269,38 | 4,98% | 116,00 |
| 05.01.2026 | 265,67 | 268,42 | 256,23 | 256,60 | -3,15% | 85,00 |
| 02.01.2026 | 269,63 | 270,75 | 261,45 | 264,95 | -1,99% | 29,00 |
| 30.12.2025 | 269,65 | 270,65 | 269,50 | 270,33 | -0,05% | - |
| 29.12.2025 | 270,88 | 273,08 | 268,85 | 270,45 | 0,63% | 30,00 |
| 23.12.2025 | 269,58 | 269,95 | 267,17 | 268,75 | -0,32% | 52,00 |
| 22.12.2025 | 271,02 | 271,02 | 267,77 | 269,63 | -0,33% | 68,00 |
| 19.12.2025 | 268,42 | 272,17 | 267,83 | 270,52 | 0,36% | 1,00 |
| 18.12.2025 | 270,63 | 274,10 | 267,27 | 269,55 | 1,10% | 64,00 |
| 17.12.2025 | 272,33 | 275,05 | 264,75 | 266,63 | -2,09% | 30,00 |
| 16.12.2025 | 272,83 | 274,38 | 268,42 | 272,33 | 0,44% | 11,00 |
| 15.12.2025 | 275,58 | 278,58 | 270,50 | 271,13 | -1,46% | 110,00 |
| 12.12.2025 | 285,88 | 286,02 | 275,15 | 275,15 | -3,71% | 73,00 |
| 11.12.2025 | 293,65 | 293,73 | 280,60 | 285,75 | -1,51% | 29,00 |
| 10.12.2025 | 289,05 | 291,83 | 286,60 | 290,13 | 0,44% | 295,00 |
| 09.12.2025 | 289,70 | 290,70 | 286,88 | 288,85 | -0,34% | - |
| 08.12.2025 | 289,25 | 292,90 | 289,25 | 289,83 | 0,03% | 108,00 |
| 05.12.2025 | 290,25 | 292,60 | 288,70 | 289,73 | 0,26% | - |
| 04.12.2025 | 287,20 | 290,80 | 286,33 | 288,98 | 0,19% | 29,00 |
| 03.12.2025 | 273,83 | 288,55 | 268,05 | 288,42 | 5,53% | 28,00 |
| 02.12.2025 | 266,83 | 273,95 | 265,48 | 273,30 | 2,54% | 1,00 |
| 01.12.2025 | 269,30 | 269,30 | 263,90 | 266,52 | -0,58% | 5,00 |
| 28.11.2025 | 262,80 | 268,75 | 262,80 | 268,08 | 2,12% | 9,00 |
| 27.11.2025 | 265,13 | 265,13 | 262,25 | 262,50 | -0,67% | 6,00 |
| 26.11.2025 | 263,50 | 266,13 | 262,73 | 264,27 | 0,51% | 120,00 |
| 25.11.2025 | 264,77 | 264,77 | 257,80 | 262,92 | -0,43% | 6,00 |
| 24.11.2025 | 262,90 | 265,20 | 260,08 | 264,05 | 0,79% | - |
| 21.11.2025 | 262,05 | 263,88 | 257,00 | 261,98 | -0,75% | 6,00 |
| 20.11.2025 | 269,98 | 274,55 | 263,02 | 263,95 | -1,33% | 20,00 |
| 19.11.2025 | 261,27 | 268,45 | 259,15 | 267,50 | 2,02% | 1,00 |
| 18.11.2025 | 268,05 | 268,23 | 261,02 | 262,20 | -2,21% | 16,00 |
| 17.11.2025 | 271,98 | 274,92 | 267,40 | 268,13 | -1,56% | 12,00 |
| 14.11.2025 | 271,95 | 275,20 | 267,27 | 272,38 | 0,24% | 64,00 |
| 13.11.2025 | 272,17 | 273,42 | 268,88 | 271,73 | -0,27% | 10,00 |
| 12.11.2025 | 275,85 | 277,13 | 272,27 | 272,45 | -0,93% | 143,00 |
| 11.11.2025 | 283,92 | 284,52 | 272,98 | 275,00 | -3,64% | 1,00 |
| 10.11.2025 | 283,85 | 286,05 | 280,00 | 285,38 | 1,73% | 70,00 |
| 07.11.2025 | 281,08 | 282,30 | 275,70 | 280,52 | -0,28% | 83,00 |
| 06.11.2025 | 285,27 | 285,52 | 276,10 | 281,30 | -1,51% | 18,00 |
| 05.11.2025 | 290,65 | 290,83 | 282,75 | 285,60 | -1,93% | 9,00 |
| 04.11.2025 | 288,63 | 292,60 | 283,95 | 291,23 | -0,04% | 8,00 |
| 03.11.2025 | 294,50 | 296,77 | 287,20 | 291,35 | -0,88% | 26,00 |
| 31.10.2025 | 288,55 | 295,48 | 288,55 | 293,95 | 1,66% | 40,00 |
| 30.10.2025 | 294,13 | 295,52 | 288,42 | 289,15 | -1,14% | 1.529,00 |
| 29.10.2025 | 294,23 | 297,50 | 287,05 | 292,48 | -0,32% | 467,00 |
| 28.10.2025 | 297,02 | 300,88 | 282,42 | 293,40 | -1,25% | 1.385,00 |
| 27.10.2025 | 298,05 | 307,58 | 288,15 | 297,10 | -0,15% | 1.537,00 |
| 24.10.2025 | 290,50 | 301,90 | 290,50 | 297,55 | 2,39% | 88,00 |