296,400€
-0,60%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 296,45 | 297,20 | 295,55 | 295,63 | -0,86% | 5,00 |
| 29.09.2025 | 299,70 | 300,88 | 296,25 | 298,20 | -0,34% | 45,00 |
| 26.09.2025 | 301,40 | 302,23 | 297,15 | 299,23 | -0,61% | 7,00 |
| 25.09.2025 | 303,92 | 304,90 | 299,70 | 301,08 | -0,96% | 829,00 |
| 24.09.2025 | 310,05 | 316,38 | 303,13 | 304,00 | -1,93% | 39,00 |
| 23.09.2025 | 315,35 | 317,45 | 308,20 | 309,98 | -1,99% | 14,00 |
| 22.09.2025 | 318,30 | 318,52 | 309,63 | 316,27 | -0,63% | 120,00 |
| 19.09.2025 | 309,60 | 318,55 | 309,60 | 318,27 | 2,74% | 69,00 |
| 18.09.2025 | 296,27 | 310,58 | 294,05 | 309,80 | 5,54% | 22,00 |
| 17.09.2025 | 294,63 | 296,67 | 288,08 | 293,55 | -0,36% | 6,00 |
| 16.09.2025 | 297,65 | 299,08 | 292,95 | 294,63 | -1,41% | 7,00 |
| 15.09.2025 | 292,55 | 298,98 | 291,15 | 298,85 | 2,03% | 2,00 |
| 12.09.2025 | 302,67 | 303,20 | 291,67 | 292,90 | -3,37% | 48,00 |
| 11.09.2025 | 290,77 | 304,70 | 289,05 | 303,10 | 4,82% | 59,00 |
| 10.09.2025 | 304,90 | 304,90 | 278,80 | 289,17 | -6,55% | 555,00 |
| 09.09.2025 | 306,83 | 312,50 | 304,10 | 309,45 | 1,23% | 350,00 |
| 08.09.2025 | 300,23 | 307,45 | 298,88 | 305,70 | 2,05% | 206,00 |
| 05.09.2025 | 300,25 | 302,92 | 294,50 | 299,55 | -0,17% | 57,00 |
| 04.09.2025 | 296,75 | 300,65 | 295,65 | 300,05 | 0,73% | 39,00 |
| 03.09.2025 | 295,50 | 297,88 | 292,48 | 297,88 | 1,15% | 16,00 |
| 02.09.2025 | 300,40 | 300,67 | 293,05 | 294,50 | -1,97% | 27,00 |
| 01.09.2025 | 298,73 | 302,95 | 295,80 | 300,42 | 0,28% | 1,00 |
| 29.08.2025 | 301,55 | 304,17 | 296,15 | 299,60 | -1,20% | 14,00 |
| 28.08.2025 | 298,75 | 304,17 | 297,00 | 303,25 | 1,65% | 48,00 |
| 27.08.2025 | 296,20 | 298,90 | 295,25 | 298,33 | 0,90% | 47,00 |
| 26.08.2025 | 296,40 | 296,98 | 294,13 | 295,65 | -0,57% | 50,00 |
| 25.08.2025 | 298,65 | 298,75 | 295,45 | 297,35 | -0,30% | 18,00 |
| 22.08.2025 | 299,85 | 303,83 | 297,05 | 298,25 | -0,37% | 2,00 |
| 21.08.2025 | 296,55 | 300,23 | 294,80 | 299,35 | 0,94% | 5,00 |
| 20.08.2025 | 298,60 | 298,65 | 291,45 | 296,55 | -0,44% | 18,00 |
| 19.08.2025 | 304,73 | 305,52 | 297,15 | 297,88 | -2,46% | 20,00 |
| 18.08.2025 | 299,65 | 305,80 | 297,00 | 305,40 | 2,14% | 79,00 |
| 15.08.2025 | 299,55 | 300,10 | 294,77 | 299,00 | -0,27% | 9,00 |
| 14.08.2025 | 297,13 | 300,50 | 296,10 | 299,80 | 0,42% | 120,00 |
| 13.08.2025 | 303,13 | 304,50 | 295,73 | 298,55 | -1,35% | 100,00 |
| 12.08.2025 | 299,98 | 302,92 | 297,38 | 302,65 | 0,72% | 8,00 |
| 11.08.2025 | 302,52 | 304,77 | 298,83 | 300,50 | -0,60% | 2,00 |
| 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 |