302,325€
-0,54%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 304,48 | 306,55 | 301,98 | 302,35 | -0,53% | 340,00 |
| 07.08.2025 | 309,33 | 313,52 | 300,60 | 303,98 | -1,62% | 1.130,00 |
| 06.08.2025 | 312,13 | 313,10 | 307,52 | 308,98 | -0,78% | 304,00 |
| 05.08.2025 | 316,95 | 319,27 | 309,58 | 311,40 | -1,24% | 376,00 |
| 04.08.2025 | 309,88 | 315,52 | 307,30 | 315,33 | 2,18% | 622,00 |
| 01.08.2025 | 317,42 | 317,80 | 305,48 | 308,60 | -3,39% | 1.993,00 |
| 31.07.2025 | 329,25 | 330,35 | 318,25 | 319,42 | -1,67% | 1.679,00 |
| 30.07.2025 | 318,60 | 325,70 | 316,05 | 324,85 | 2,69% | 2.106,00 |
| 29.07.2025 | 306,35 | 321,20 | 306,05 | 316,35 | 9,87% | 4.019,00 |
| 28.07.2025 | 284,38 | 288,48 | 282,60 | 287,92 | 1,78% | 3.179,00 |
| 25.07.2025 | 276,83 | 285,60 | 275,25 | 282,90 | 2,52% | 519,00 |
| 24.07.2025 | 278,05 | 278,90 | 275,77 | 275,95 | -0,48% | 533,00 |
| 23.07.2025 | 271,88 | 277,30 | 271,05 | 277,27 | 1,92% | 266,00 |
| 22.07.2025 | 271,25 | 273,73 | 267,70 | 272,05 | 0,56% | 549,00 |
| 21.07.2025 | 272,75 | 272,90 | 269,88 | 270,52 | -0,29% | 309,00 |
| 18.07.2025 | 277,65 | 277,65 | 271,13 | 271,30 | -1,92% | 194,00 |
| 17.07.2025 | 270,98 | 276,90 | 268,75 | 276,60 | 2,32% | 632,00 |
| 16.07.2025 | 273,08 | 275,23 | 265,90 | 270,33 | -1,46% | 657,00 |
| 15.07.2025 | 273,08 | 279,20 | 272,25 | 274,33 | 0,81% | 786,00 |
| 14.07.2025 | 273,35 | 275,55 | 269,30 | 272,13 | -0,77% | 769,00 |
| 11.07.2025 | 275,60 | 277,23 | 272,42 | 274,23 | -0,51% | 716,00 |
| 10.07.2025 | 274,75 | 278,60 | 272,45 | 275,63 | 0,05% | 324,00 |
| 09.07.2025 | 275,73 | 278,40 | 273,73 | 275,48 | -0,06% | 444,00 |
| 08.07.2025 | 273,50 | 276,60 | 272,55 | 275,65 | 0,86% | 528,00 |
| 07.07.2025 | 279,55 | 282,50 | 272,48 | 273,30 | -1,18% | 1.539,00 |
| 04.07.2025 | 277,95 | 278,42 | 276,55 | 276,55 | -1,29% | 1.523,00 |
| 03.07.2025 | 278,00 | 281,00 | 273,20 | 280,17 | 6,32% | 3.074,00 |
| 02.07.2025 | 263,35 | 265,50 | 260,63 | 263,52 | 0,43% | 648,00 |
| 01.07.2025 | 260,92 | 263,95 | 258,90 | 262,40 | 0,26% | 437,00 |
| 30.06.2025 | 261,63 | 264,95 | 260,67 | 261,73 | 0,35% | 1.039,00 |
| 27.06.2025 | 261,40 | 269,02 | 259,25 | 260,83 | 0,55% | 1.466,00 |
| 26.06.2025 | 255,20 | 259,52 | 253,90 | 259,40 | 1,65% | 228,00 |
| 25.06.2025 | 255,80 | 259,73 | 254,18 | 255,20 | -0,13% | 165,00 |
| 24.06.2025 | 255,27 | 256,85 | 253,55 | 255,52 | 0,81% | 287,00 |
| 23.06.2025 | 255,68 | 257,83 | 252,25 | 253,48 | -1,19% | 258,00 |
| 20.06.2025 | 257,20 | 261,33 | 254,83 | 256,52 | 0,39% | 215,00 |
| 19.06.2025 | 257,98 | 258,27 | 255,52 | 255,52 | -1,21% | 36,00 |
| 18.06.2025 | 260,33 | 261,20 | 257,05 | 258,65 | -0,64% | 259,00 |
| 17.06.2025 | 259,20 | 263,95 | 256,50 | 260,33 | 0,07% | 2.743,00 |
| 16.06.2025 | 259,48 | 261,05 | 256,35 | 260,15 | 0,17% | 273,00 |
| 13.06.2025 | 262,42 | 264,42 | 259,10 | 259,70 | -2,26% | 380,00 |
| 12.06.2025 | 265,73 | 267,40 | 262,55 | 265,70 | -0,70% | 211,00 |
| 11.06.2025 | 266,83 | 269,00 | 263,85 | 267,58 | 0,07% | 179,00 |
| 10.06.2025 | 263,95 | 267,75 | 262,58 | 267,40 | 1,21% | 165,00 |
| 09.06.2025 | 259,50 | 272,27 | 258,05 | 264,20 | 1,42% | 4.151,00 |
| 06.06.2025 | 259,92 | 264,30 | 259,25 | 260,50 | 0,57% | 311,00 |
| 05.06.2025 | 257,65 | 264,00 | 256,13 | 259,02 | 0,41% | 330,00 |
| 04.06.2025 | 258,13 | 259,33 | 255,30 | 257,98 | -0,11% | 367,00 |
| 03.06.2025 | 255,30 | 258,90 | 253,75 | 258,25 | 1,08% | 142,00 |
| 02.06.2025 | 250,63 | 255,85 | 248,00 | 255,50 | 1,08% | 644,00 |
| 30.05.2025 | 250,80 | 253,75 | 247,43 | 252,77 | 1,03% | 356,00 |
| 29.05.2025 | 269,95 | 270,85 | 243,30 | 250,20 | -2,28% | 782,00 |
| 28.05.2025 | 285,33 | 287,08 | 251,55 | 256,02 | -10,15% | 636,00 |
| 27.05.2025 | 281,75 | 285,17 | 279,75 | 284,95 | 1,21% | 603,00 |
| 26.05.2025 | 280,30 | 282,35 | 280,05 | 281,55 | 1,37% | 170,00 |
| 23.05.2025 | 279,10 | 280,70 | 273,10 | 277,75 | -1,09% | 418,00 |
| 22.05.2025 | 280,83 | 282,75 | 278,08 | 280,83 | -0,03% | 221,00 |
| 21.05.2025 | 281,38 | 284,42 | 279,10 | 280,90 | -1,09% | 276,00 |
| 20.05.2025 | 283,25 | 285,15 | 280,75 | 284,00 | -0,23% | 433,00 |
| 19.05.2025 | 284,20 | 286,90 | 279,60 | 284,65 | -1,30% | 709,00 |
| 16.05.2025 | 283,85 | 289,10 | 283,52 | 288,40 | 1,24% | 167,00 |
| 15.05.2025 | 284,48 | 287,98 | 282,35 | 284,88 | -0,40% | 157,00 |
| 14.05.2025 | 285,58 | 287,08 | 282,77 | 286,02 | 0,43% | 931,00 |
| 13.05.2025 | 279,80 | 285,70 | 278,15 | 284,80 | 1,38% | 799,00 |
| 12.05.2025 | 282,00 | 292,50 | 277,48 | 280,92 | 3,44% | 7.961,00 |
| 09.05.2025 | 274,80 | 276,45 | 269,30 | 271,58 | -1,03% | 251,00 |
| 08.05.2025 | 274,00 | 279,95 | 273,33 | 274,40 | 0,53% | 634,00 |
| 07.05.2025 | 270,50 | 274,52 | 268,20 | 272,95 | 1,36% | 127,00 |
| 06.05.2025 | 270,95 | 272,55 | 266,98 | 269,27 | -1,39% | 360,00 |
| 05.05.2025 | 270,33 | 275,15 | 268,20 | 273,08 | 0,18% | 545,00 |
| 02.05.2025 | 264,90 | 275,00 | 264,65 | 272,58 | 3,62% | 785,00 |
| 30.04.2025 | 263,83 | 267,50 | 258,60 | 263,05 | -0,91% | 778,00 |
| 29.04.2025 | 249,27 | 266,70 | 248,02 | 265,48 | 5,95% | 525,00 |
| 28.04.2025 | 253,15 | 256,55 | 247,25 | 250,58 | -1,74% | 695,00 |
| 25.04.2025 | 251,05 | 255,63 | 245,52 | 255,02 | 3,06% | 285,00 |
| 24.04.2025 | 236,23 | 248,73 | 233,27 | 247,45 | 5,38% | 737,00 |
| 23.04.2025 | 233,00 | 240,38 | 230,00 | 234,83 | 3,88% | 649,00 |
| 22.04.2025 | 218,00 | 227,60 | 218,00 | 226,05 | -1,21% | 359,00 |
| 17.04.2025 | 230,38 | 232,02 | 226,70 | 228,83 | 0,44% | 112,00 |
| 16.04.2025 | 226,90 | 231,60 | 223,40 | 227,83 | -2,97% | 290,00 |
| 15.04.2025 | 229,45 | 235,75 | 228,30 | 234,80 | 2,29% | 324,00 |
| 14.04.2025 | 232,25 | 235,45 | 226,63 | 229,55 | 0,46% | 504,00 |
| 11.04.2025 | 227,93 | 230,23 | 218,85 | 228,50 | 0,62% | 226,00 |
| 10.04.2025 | 239,52 | 239,95 | 218,93 | 227,10 | -6,09% | 820,00 |
| 09.04.2025 | 206,27 | 243,55 | 204,00 | 241,83 | 14,49% | 1.920,00 |
| 08.04.2025 | 215,60 | 223,85 | 208,40 | 211,23 | -1,41% | 1.537,00 |
| 07.04.2025 | 192,22 | 223,83 | 185,00 | 214,25 | 0,72% | 2.649,00 |
| 04.04.2025 | 223,98 | 225,93 | 211,70 | 212,73 | -5,76% | 1.677,00 |
| 03.04.2025 | 235,15 | 237,00 | 221,05 | 225,73 | -7,63% | 966,00 |
| 02.04.2025 | 239,23 | 244,70 | 233,60 | 244,38 | 1,90% | 311,00 |
| 01.04.2025 | 234,10 | 240,48 | 232,98 | 239,83 | 1,77% | 266,00 |
| 31.03.2025 | 235,43 | 236,05 | 230,25 | 235,65 | -0,19% | 1.055,00 |
| 28.03.2025 | 242,38 | 244,90 | 236,10 | 236,10 | -2,99% | 622,00 |
| 27.03.2025 | 245,20 | 245,65 | 239,50 | 243,38 | -0,76% | 456,00 |
| 26.03.2025 | 249,45 | 251,00 | 244,20 | 245,25 | -1,89% | 258,00 |
| 25.03.2025 | 247,52 | 249,98 | 246,20 | 249,98 | 0,95% | 549,00 |
| 24.03.2025 | 245,30 | 248,25 | 244,13 | 247,63 | 1,78% | 707,00 |
| 21.03.2025 | 238,93 | 246,18 | 233,70 | 243,30 | 2,18% | 260,00 |
| 20.03.2025 | 238,65 | 241,00 | 235,45 | 238,10 | 0,29% | 445,00 |
| 19.03.2025 | 232,88 | 240,88 | 232,15 | 237,40 | 2,36% | 434,00 |