619,420$
-0,15%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 625,00 | 625,23 | 618,36 | 619,42 | -0,15% | 699.516,00 |
| 07.08.2025 | 632,83 | 632,99 | 608,19 | 620,33 | -0,89% | 1.426.062,00 |
| 06.08.2025 | 627,50 | 630,29 | 615,95 | 625,88 | -0,42% | 1.013.179,00 |
| 05.08.2025 | 634,77 | 636,25 | 624,08 | 628,50 | -1,18% | 1.028.912,00 |
| 04.08.2025 | 622,42 | 636,61 | 615,78 | 636,02 | 2,81% | 1.091.832,00 |
| 01.08.2025 | 617,55 | 625,31 | 608,10 | 618,65 | -2,34% | 1.289.544,00 |
| 31.07.2025 | 644,78 | 646,28 | 632,74 | 633,47 | -1,84% | 1.162.449,00 |
| 30.07.2025 | 635,14 | 651,73 | 632,66 | 645,35 | 1,50% | 1.913.368,00 |
| 29.07.2025 | 614,06 | 647,20 | 613,58 | 635,81 | 7,29% | 3.169.598,00 |
| 28.07.2025 | 605,28 | 607,71 | 588,37 | 592,63 | -1,48% | 1.730.760,00 |
| 25.07.2025 | 611,65 | 611,65 | 600,86 | 601,55 | -1,33% | 1.806.361,00 |
| 24.07.2025 | 611,55 | 615,05 | 606,31 | 609,68 | -0,77% | 1.397.524,00 |
| 23.07.2025 | 612,80 | 618,49 | 605,03 | 614,42 | -0,12% | 1.973.863,00 |
| 22.07.2025 | 583,92 | 617,00 | 578,87 | 615,13 | 4,00% | 2.883.659,00 |
| 21.07.2025 | 587,59 | 596,43 | 582,65 | 591,46 | 1,15% | 2.409.210,00 |
| 18.07.2025 | 588,21 | 600,90 | 578,87 | 584,76 | -0,72% | 3.624.578,00 |
| 17.07.2025 | 567,51 | 590,00 | 563,00 | 589,01 | 3,12% | 3.610.746,00 |
| 16.07.2025 | 569,25 | 574,98 | 550,62 | 571,20 | 0,37% | 7.743.140,00 |
| 15.07.2025 | 553,89 | 570,38 | 549,00 | 569,10 | 3,56% | 3.163.248,00 |
| 14.07.2025 | 575,00 | 579,00 | 542,49 | 549,53 | -1,74% | 4.977.640,00 |
| 11.07.2025 | 563,97 | 572,91 | 559,14 | 559,28 | -1,22% | 1.352.247,00 |
| 10.07.2025 | 552,49 | 569,44 | 545,83 | 566,19 | 2,77% | 1.766.828,00 |
| 09.07.2025 | 552,38 | 554,42 | 544,06 | 550,95 | -0,10% | 839.093,00 |
| 08.07.2025 | 540,67 | 552,35 | 538,98 | 551,51 | 2,79% | 1.310.709,00 |
| 07.07.2025 | 544,11 | 545,08 | 534,34 | 536,52 | -2,23% | 1.391.033,00 |
| 03.07.2025 | 544,70 | 555,00 | 536,35 | 548,74 | 4,90% | 2.020.024,00 |
| 02.07.2025 | 517,18 | 526,09 | 514,00 | 523,11 | 0,25% | 979.181,00 |
| 01.07.2025 | 509,22 | 522,85 | 506,08 | 521,78 | 1,77% | 1.512.846,00 |
| 30.06.2025 | 505,89 | 517,40 | 503,92 | 512,68 | 2,00% | 1.343.857,00 |
| 27.06.2025 | 500,01 | 521,69 | 500,01 | 502,63 | 1,40% | 2.153.612,00 |
| 26.06.2025 | 489,01 | 496,71 | 486,05 | 495,70 | 1,73% | 1.019.600,00 |
| 25.06.2025 | 478,98 | 487,68 | 474,00 | 487,27 | 1,73% | 868.074,00 |
| 24.06.2025 | 474,30 | 481,00 | 472,56 | 478,98 | 1,70% | 866.291,00 |
| 23.06.2025 | 468,89 | 474,20 | 460,89 | 470,98 | 0,10% | 897.712,00 |
| 20.06.2025 | 480,00 | 482,53 | 468,54 | 470,53 | -0,65% | 1.511.213,00 |
| 18.06.2025 | 473,33 | 478,49 | 468,76 | 473,62 | -0,37% | 1.040.704,00 |
| 17.06.2025 | 477,81 | 484,53 | 473,82 | 475,40 | -0,84% | 765.859,00 |
| 16.06.2025 | 480,50 | 482,83 | 473,75 | 479,41 | 0,11% | 1.386.481,00 |
| 13.06.2025 | 486,44 | 488,65 | 477,53 | 478,86 | -3,26% | 1.162.636,00 |
| 12.06.2025 | 497,26 | 500,89 | 494,72 | 494,99 | -1,15% | 867.947,00 |
| 11.06.2025 | 503,25 | 505,98 | 498,24 | 500,73 | -0,73% | 1.105.065,00 |
| 10.06.2025 | 495,77 | 504,53 | 493,28 | 504,40 | 1,74% | 1.085.136,00 |
| 09.06.2025 | 503,88 | 512,00 | 495,01 | 495,77 | 2,01% | 1.612.342,00 |
| 06.06.2025 | 486,32 | 490,76 | 482,48 | 486,00 | 0,79% | 943.237,00 |
| 05.06.2025 | 475,60 | 490,67 | 472,88 | 482,20 | 1,90% | 1.677.124,00 |
| 04.06.2025 | 467,32 | 474,22 | 463,60 | 473,19 | 1,49% | 972.566,00 |
| 03.06.2025 | 464,56 | 471,96 | 461,11 | 466,26 | 0,02% | 1.295.322,00 |
| 02.06.2025 | 459,92 | 466,46 | 452,49 | 466,15 | 0,47% | 1.299.357,00 |
| 30.05.2025 | 450,36 | 465,76 | 447,48 | 463,98 | 1,98% | 3.356.647,00 |
| 29.05.2025 | 473,00 | 487,99 | 437,69 | 454,99 | -1,61% | 4.315.286,00 |
| 28.05.2025 | 511,02 | 514,99 | 445,00 | 462,43 | -9,64% | 4.806.214,00 |
| 27.05.2025 | 507,14 | 515,08 | 504,36 | 511,79 | 2,59% | 1.252.201,00 |
| 23.05.2025 | 495,32 | 501,97 | 493,73 | 498,85 | -0,92% | 670.213,00 |
| 22.05.2025 | 500,74 | 506,59 | 497,12 | 503,48 | 0,40% | 774.906,00 |
| 21.05.2025 | 507,22 | 514,02 | 501,27 | 501,46 | -2,74% | 866.234,00 |
| 20.05.2025 | 512,50 | 515,73 | 508,00 | 515,61 | -0,08% | 740.820,00 |
| 19.05.2025 | 507,50 | 518,47 | 504,14 | 516,01 | 0,31% | 848.761,00 |
| 16.05.2025 | 514,48 | 516,67 | 509,74 | 514,43 | -0,01% | 948.144,00 |
| 15.05.2025 | 516,63 | 521,10 | 512,19 | 514,48 | -0,61% | 826.697,00 |
| 14.05.2025 | 512,36 | 518,08 | 512,36 | 517,66 | 0,38% | 881.661,00 |
| 13.05.2025 | 506,58 | 516,58 | 505,58 | 515,71 | 2,00% | 823.434,00 |
| 12.05.2025 | 503,66 | 506,66 | 497,05 | 505,59 | 4,70% | 1.099.988,00 |
| 09.05.2025 | 487,11 | 487,83 | 479,04 | 482,90 | -0,33% | 571.662,00 |
| 08.05.2025 | 485,00 | 491,32 | 482,72 | 484,50 | 0,82% | 1.011.946,00 |
| 07.05.2025 | 474,15 | 483,86 | 473,11 | 480,54 | 1,48% | 899.671,00 |
| 06.05.2025 | 468,76 | 478,54 | 467,86 | 473,55 | -0,81% | 834.409,00 |
| 05.05.2025 | 469,17 | 482,87 | 465,59 | 477,41 | 1,09% | 1.074.753,00 |
| 02.05.2025 | 469,85 | 476,44 | 467,58 | 472,28 | 2,81% | 1.294.009,00 |
| 01.05.2025 | 462,47 | 467,73 | 457,70 | 459,36 | 0,08% | 1.137.680,00 |
| 30.04.2025 | 449,67 | 460,71 | 448,65 | 459,01 | -0,38% | 1.339.198,00 |
| 29.04.2025 | 445,83 | 462,43 | 444,24 | 460,77 | 3,78% | 1.415.418,00 |
| 28.04.2025 | 444,39 | 447,46 | 436,88 | 443,97 | -0,59% | 1.117.134,00 |
| 25.04.2025 | 435,64 | 447,31 | 433,31 | 446,62 | 1,76% | 1.032.145,00 |
| 24.04.2025 | 426,16 | 440,19 | 423,00 | 438,90 | 3,95% | 1.093.021,00 |
| 23.04.2025 | 432,34 | 441,38 | 420,17 | 422,23 | 2,14% | 1.008.147,00 |
| 22.04.2025 | 407,69 | 417,16 | 402,86 | 413,40 | 2,74% | 946.540,00 |
| 21.04.2025 | 406,26 | 407,29 | 396,03 | 402,36 | -2,65% | 901.557,00 |
| 17.04.2025 | 421,38 | 421,78 | 412,10 | 413,32 | -0,56% | 1.002.463,00 |
| 16.04.2025 | 416,19 | 423,56 | 408,62 | 415,65 | -2,35% | 1.064.375,00 |
| 15.04.2025 | 423,09 | 430,32 | 422,23 | 425,65 | 0,87% | 1.016.070,00 |
| 14.04.2025 | 428,90 | 430,55 | 416,00 | 421,98 | 0,18% | 1.119.621,00 |
| 11.04.2025 | 407,07 | 425,70 | 402,83 | 421,21 | 3,52% | 1.745.748,00 |
| 10.04.2025 | 415,32 | 417,73 | 391,61 | 406,89 | -5,09% | 1.537.660,00 |
| 09.04.2025 | 380,88 | 432,54 | 375,97 | 428,70 | 12,35% | 2.146.094,00 |
| 08.04.2025 | 391,39 | 403,19 | 376,23 | 381,59 | 0,18% | 2.191.495,00 |
| 07.04.2025 | 375,96 | 402,00 | 365,74 | 380,90 | -1,86% | 3.060.221,00 |
| 04.04.2025 | 403,00 | 408,94 | 387,41 | 388,13 | -7,09% | 2.513.548,00 |
| 03.04.2025 | 417,68 | 421,13 | 404,08 | 417,76 | -4,74% | 2.133.561,00 |
| 02.04.2025 | 426,16 | 443,62 | 425,00 | 438,55 | 0,60% | 1.111.152,00 |
| 01.04.2025 | 430,11 | 436,72 | 423,17 | 435,94 | 1,65% | 986.032,00 |
| 31.03.2025 | 429,02 | 431,69 | 423,08 | 428,85 | -2,08% | 1.371.426,00 |
| 28.03.2025 | 446,92 | 448,05 | 437,06 | 437,95 | -1,86% | 941.719,00 |
| 27.03.2025 | 445,48 | 450,58 | 440,43 | 446,23 | -0,82% | 699.038,00 |
| 26.03.2025 | 454,35 | 460,44 | 447,11 | 449,90 | -1,60% | 749.428,00 |
| 25.03.2025 | 457,43 | 458,64 | 453,71 | 457,23 | -0,12% | 759.070,00 |
| 24.03.2025 | 456,82 | 464,22 | 455,54 | 457,77 | 2,04% | 974.226,00 |
| 21.03.2025 | 441,20 | 454,61 | 438,12 | 448,60 | -0,31% | 3.362.302,00 |
| 20.03.2025 | 446,89 | 453,93 | 443,19 | 449,99 | -0,06% | 810.419,00 |
| 19.03.2025 | 447,18 | 455,49 | 440,82 | 450,28 | 0,51% | 1.108.452,00 |
| 18.03.2025 | 448,81 | 454,59 | 445,02 | 447,99 | -1,22% | 1.020.147,00 |