262,500€
-2,10%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 266,00 | 268,15 | 261,00 | 261,92 | -2,31% | 771,00 |
| 17.11.2025 | 272,98 | 275,15 | 267,35 | 268,13 | -1,49% | 754,00 |
| 14.11.2025 | 271,17 | 275,25 | 266,80 | 272,17 | 0,24% | 898,00 |
| 13.11.2025 | 273,27 | 273,38 | 268,40 | 271,52 | -0,27% | 1.236,00 |
| 12.11.2025 | 276,42 | 277,55 | 271,92 | 272,25 | -0,90% | 869,00 |
| 11.11.2025 | 284,30 | 284,85 | 272,95 | 274,73 | -3,42% | 516,00 |
| 10.11.2025 | 284,00 | 286,05 | 280,05 | 284,45 | 1,34% | 947,00 |
| 07.11.2025 | 282,02 | 283,15 | 275,75 | 280,70 | -0,19% | 929,00 |
| 06.11.2025 | 284,63 | 286,40 | 276,25 | 281,23 | -1,89% | 538,00 |
| 05.11.2025 | 290,38 | 291,05 | 282,80 | 286,65 | -1,25% | 1.101,00 |
| 04.11.2025 | 287,70 | 292,58 | 284,15 | 290,27 | -0,31% | 550,00 |
| 03.11.2025 | 293,83 | 298,35 | 287,27 | 291,17 | -1,24% | 1.247,00 |
| 31.10.2025 | 289,40 | 295,50 | 288,90 | 294,83 | 1,92% | 940,00 |
| 30.10.2025 | 293,23 | 295,55 | 288,42 | 289,27 | -1,25% | 1.496,00 |
| 29.10.2025 | 292,00 | 297,35 | 286,90 | 292,92 | -0,13% | 2.231,00 |
| 28.10.2025 | 296,92 | 301,85 | 283,63 | 293,30 | -1,05% | 1.868,00 |
| 27.10.2025 | 300,02 | 307,75 | 287,00 | 296,42 | -1,06% | 1.853,00 |
| 24.10.2025 | 291,38 | 301,90 | 291,15 | 299,60 | 3,53% | 702,00 |
| 23.10.2025 | 285,55 | 291,30 | 282,00 | 289,38 | 1,61% | 684,00 |
| 22.10.2025 | 287,48 | 290,00 | 281,30 | 284,80 | -1,15% | 1.142,00 |
| 21.10.2025 | 283,45 | 288,33 | 282,15 | 288,13 | 1,74% | 753,00 |
| 20.10.2025 | 280,05 | 284,15 | 279,35 | 283,20 | 0,82% | 589,00 |
| 17.10.2025 | 273,55 | 280,90 | 271,40 | 280,90 | 1,89% | 920,00 |
| 16.10.2025 | 277,65 | 280,15 | 274,05 | 275,70 | -0,88% | 783,00 |
| 15.10.2025 | 282,80 | 283,70 | 277,05 | 278,15 | -1,78% | 1.100,00 |
| 14.10.2025 | 285,35 | 285,45 | 277,00 | 283,20 | -1,87% | 537,00 |
| 13.10.2025 | 281,85 | 291,00 | 280,50 | 288,60 | 2,41% | 946,00 |
| 10.10.2025 | 300,60 | 302,85 | 280,25 | 281,80 | -5,21% | 863,00 |
| 09.10.2025 | 301,95 | 302,70 | 297,00 | 297,30 | -1,13% | 515,00 |
| 08.10.2025 | 298,35 | 303,45 | 296,00 | 300,70 | 1,81% | 886,00 |
| 07.10.2025 | 303,00 | 303,90 | 293,05 | 295,35 | -1,97% | 1.370,00 |
| 06.10.2025 | 298,70 | 302,45 | 296,65 | 301,30 | 0,55% | 570,00 |
| 03.10.2025 | 296,00 | 300,90 | 294,10 | 299,65 | 1,37% | 790,00 |
| 02.10.2025 | 300,05 | 302,45 | 295,60 | 295,60 | -1,42% | 632,00 |
| 01.10.2025 | 298,30 | 301,40 | 295,05 | 299,85 | 0,59% | 801,00 |
| 30.09.2025 | 296,00 | 299,00 | 295,05 | 298,10 | 0,07% | 526,00 |
| 29.09.2025 | 298,60 | 301,90 | 296,00 | 297,90 | 0,10% | 209,00 |
| 26.09.2025 | 299,75 | 302,60 | 297,60 | 297,60 | -1,01% | 853,00 |
| 25.09.2025 | 304,75 | 304,75 | 300,00 | 300,65 | -1,44% | 940,00 |
| 24.09.2025 | 310,05 | 314,95 | 304,30 | 305,05 | -1,55% | 437,00 |
| 23.09.2025 | 317,65 | 317,95 | 309,80 | 309,85 | -2,05% | 598,00 |
| 22.09.2025 | 319,45 | 319,45 | 309,00 | 316,35 | 0,14% | 804,00 |
| 19.09.2025 | 310,55 | 315,90 | 310,05 | 315,90 | 1,80% | 826,00 |
| 18.09.2025 | 295,00 | 310,80 | 295,00 | 310,30 | 5,81% | 2.274,00 |
| 17.09.2025 | 295,45 | 297,50 | 288,15 | 293,25 | -0,51% | 588,00 |
| 16.09.2025 | 298,95 | 298,95 | 294,05 | 294,75 | -1,24% | 412,00 |
| 15.09.2025 | 293,95 | 298,60 | 290,55 | 298,45 | 1,74% | 690,00 |
| 12.09.2025 | 301,70 | 303,90 | 291,60 | 293,35 | -3,02% | 211,00 |
| 11.09.2025 | 290,00 | 303,00 | 289,35 | 302,50 | 5,14% | 1.607,00 |
| 10.09.2025 | 301,90 | 301,90 | 278,85 | 287,70 | -6,73% | 1.990,00 |
| 09.09.2025 | 307,55 | 312,00 | 305,50 | 308,45 | 0,67% | 871,00 |
| 08.09.2025 | 301,30 | 307,80 | 298,85 | 306,40 | 2,22% | 1.179,00 |
| 05.09.2025 | 299,65 | 302,35 | 296,40 | 299,75 | 0,03% | 468,00 |
| 04.09.2025 | 299,25 | 300,70 | 295,85 | 299,65 | 1,15% | 551,00 |
| 03.09.2025 | 296,10 | 297,70 | 292,25 | 296,25 | 0,51% | 523,00 |
| 02.09.2025 | 300,05 | 301,60 | 293,30 | 294,75 | -1,77% | 510,00 |
| 01.09.2025 | 297,60 | 304,20 | 297,60 | 300,05 | 0,45% | 3.162,00 |
| 29.08.2025 | 304,20 | 304,20 | 296,25 | 298,70 | -1,42% | 357,00 |
| 28.08.2025 | 297,05 | 304,20 | 296,90 | 303,00 | 1,51% | 314,00 |
| 27.08.2025 | 296,15 | 298,50 | 296,00 | 298,50 | 0,93% | 210,00 |
| 26.08.2025 | 295,40 | 297,55 | 295,05 | 295,75 | -0,79% | 121,00 |
| 25.08.2025 | 297,60 | 299,25 | 296,00 | 298,10 | -0,37% | 383,00 |
| 22.08.2025 | 299,90 | 303,45 | 297,70 | 299,20 | -0,20% | 1.028,00 |
| 21.08.2025 | 295,50 | 299,80 | 295,25 | 299,80 | 1,10% | 169,00 |
| 20.08.2025 | 295,30 | 298,15 | 291,10 | 296,55 | -0,85% | 869,00 |
| 19.08.2025 | 306,15 | 306,15 | 297,75 | 299,10 | -1,98% | 364,00 |
| 18.08.2025 | 299,20 | 305,15 | 296,50 | 305,15 | 2,28% | 1.030,00 |
| 15.08.2025 | 299,95 | 300,05 | 295,05 | 298,35 | -0,33% | 663,00 |
| 14.08.2025 | 298,10 | 300,00 | 296,85 | 299,35 | 0,42% | 487,00 |
| 13.08.2025 | 302,05 | 304,10 | 296,50 | 298,10 | -1,29% | 645,00 |
| 12.08.2025 | 301,40 | 303,30 | 299,00 | 302,00 | 0,67% | 503,00 |
| 11.08.2025 | 303,40 | 304,95 | 300,00 | 300,00 | -1,70% | 1.342,00 |
| 08.08.2025 | 303,85 | 306,35 | 303,75 | 305,20 | 0,69% | 340,00 |
| 07.08.2025 | 310,55 | 312,80 | 300,60 | 303,10 | -1,77% | 1.130,00 |
| 06.08.2025 | 312,75 | 313,15 | 308,10 | 308,55 | -0,53% | 304,00 |
| 05.08.2025 | 318,00 | 318,90 | 309,10 | 310,20 | -1,56% | 376,00 |
| 04.08.2025 | 308,95 | 315,20 | 308,00 | 315,10 | 2,26% | 622,00 |
| 01.08.2025 | 317,45 | 317,80 | 305,05 | 308,15 | -3,25% | 2.093,00 |
| 31.07.2025 | 330,25 | 330,35 | 318,50 | 318,50 | -1,85% | 1.679,00 |
| 30.07.2025 | 317,05 | 325,10 | 315,90 | 324,50 | 2,40% | 2.106,00 |
| 29.07.2025 | 306,00 | 320,00 | 305,25 | 316,90 | 10,05% | 4.029,00 |
| 28.07.2025 | 284,95 | 288,55 | 282,85 | 287,95 | 1,07% | 3.179,00 |
| 25.07.2025 | 278,00 | 285,60 | 275,25 | 284,90 | 2,63% | 519,00 |
| 24.07.2025 | 277,25 | 278,90 | 275,90 | 277,60 | 0,34% | 533,00 |
| 23.07.2025 | 271,85 | 276,65 | 271,05 | 276,65 | 1,13% | 266,00 |
| 22.07.2025 | 271,25 | 273,55 | 268,65 | 273,55 | 1,24% | 549,00 |
| 21.07.2025 | 270,95 | 272,90 | 270,20 | 270,20 | -0,70% | 309,00 |
| 18.07.2025 | 275,65 | 277,65 | 271,80 | 272,10 | -1,57% | 194,00 |
| 17.07.2025 | 270,80 | 276,45 | 269,10 | 276,45 | 1,94% | 632,00 |
| 16.07.2025 | 272,30 | 275,05 | 266,15 | 271,20 | -1,20% | 657,00 |
| 15.07.2025 | 272,10 | 279,20 | 272,10 | 274,50 | 0,97% | 786,00 |
| 14.07.2025 | 274,50 | 275,55 | 269,60 | 271,85 | -0,78% | 769,00 |
| 11.07.2025 | 275,95 | 276,45 | 273,85 | 274,00 | -0,62% | 716,00 |
| 10.07.2025 | 274,05 | 277,90 | 274,00 | 275,70 | 0,04% | 324,00 |
| 09.07.2025 | 274,80 | 278,55 | 274,70 | 275,60 | 0,35% | 444,00 |
| 08.07.2025 | 274,10 | 276,60 | 272,55 | 274,65 | 0,35% | 528,00 |
| 07.07.2025 | 278,40 | 282,50 | 273,30 | 273,70 | -1,28% | 1.549,00 |
| 04.07.2025 | 278,95 | 280,90 | 276,60 | 277,25 | -1,30% | 1.525,00 |
| 03.07.2025 | 279,05 | 281,00 | 273,95 | 280,90 | 6,89% | 3.074,00 |
| 02.07.2025 | 262,55 | 265,00 | 262,55 | 262,80 | -0,38% | 648,00 |