248,125€
-2,24%
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 | 252,68 | 254,55 | 246,33 | 247,93 | -2,31% | 1.197,00 |
| 18.03.2026 | 256,00 | 258,55 | 251,75 | 253,80 | -0,28% | 96,00 |
| 17.03.2026 | 253,93 | 260,73 | 252,30 | 254,50 | 0,08% | 595,00 |
| 16.03.2026 | 253,48 | 256,88 | 250,88 | 254,30 | 1,25% | 674,00 |
| 13.03.2026 | 252,05 | 254,33 | 247,43 | 251,15 | -0,31% | 214,00 |
| 12.03.2026 | 251,70 | 256,92 | 251,00 | 251,93 | -0,69% | 71,00 |
| 11.03.2026 | 252,40 | 255,45 | 248,20 | 253,68 | 0,24% | 293,00 |
| 10.03.2026 | 255,68 | 257,35 | 249,85 | 253,08 | -1,90% | 130,00 |
| 09.03.2026 | 252,50 | 258,35 | 250,05 | 257,98 | 0,96% | 1.008,00 |
| 06.03.2026 | 261,00 | 261,00 | 253,33 | 255,52 | -1,09% | 1.824,00 |
| 05.03.2026 | 262,13 | 268,15 | 257,00 | 258,35 | -1,60% | 346,00 |
| 04.03.2026 | 256,83 | 265,33 | 255,08 | 262,55 | 1,24% | 382,00 |
| 03.03.2026 | 257,05 | 262,08 | 254,73 | 259,33 | -0,32% | 994,00 |
| 02.03.2026 | 251,50 | 260,23 | 249,55 | 260,15 | 2,61% | 629,00 |
| 27.02.2026 | 249,70 | 253,70 | 242,55 | 253,52 | 1,08% | 689,00 |
| 26.02.2026 | 254,10 | 258,50 | 248,50 | 250,83 | -1,78% | 218,00 |
| 25.02.2026 | 246,25 | 256,63 | 245,95 | 255,38 | 3,54% | 459,00 |
| 24.02.2026 | 238,63 | 249,43 | 236,38 | 246,65 | 3,54% | 1.253,00 |
| 23.02.2026 | 247,98 | 250,65 | 237,90 | 238,23 | -5,13% | 671,00 |
| 20.02.2026 | 253,15 | 256,83 | 248,43 | 251,10 | -0,27% | 1.926,00 |
| 19.02.2026 | 258,73 | 259,70 | 248,40 | 251,77 | -2,73% | 303,00 |
| 18.02.2026 | 250,45 | 263,50 | 249,95 | 258,85 | 8,26% | 1.321,00 |
| 17.02.2026 | 246,90 | 250,65 | 238,80 | 239,10 | -3,99% | 892,00 |
| 16.02.2026 | 251,00 | 253,50 | 247,10 | 249,02 | -0,91% | 1.754,00 |
| 13.02.2026 | 243,20 | 253,27 | 241,63 | 251,30 | 2,89% | 244,00 |
| 12.02.2026 | 253,08 | 254,10 | 242,60 | 244,25 | -3,24% | 463,00 |
| 11.02.2026 | 254,15 | 256,17 | 248,52 | 252,43 | 0,45% | 1.078,00 |
| 10.02.2026 | 244,10 | 252,70 | 243,30 | 251,30 | 2,90% | 1.219,00 |
| 09.02.2026 | 239,27 | 244,68 | 235,43 | 244,23 | 1,57% | 389,00 |
| 06.02.2026 | 233,00 | 241,43 | 230,00 | 240,45 | 4,92% | 1.096,00 |
| 05.02.2026 | 230,93 | 234,20 | 225,58 | 229,18 | 0,13% | 3.293,00 |
| 04.02.2026 | 227,52 | 232,98 | 225,05 | 228,88 | 0,74% | 2.488,00 |
| 03.02.2026 | 246,15 | 247,25 | 222,45 | 227,20 | -7,37% | 2.150,00 |
| 02.02.2026 | 245,93 | 250,85 | 241,00 | 245,27 | -1,93% | 786,00 |
| 30.01.2026 | 251,55 | 252,55 | 246,95 | 250,10 | -0,41% | 1.830,00 |
| 29.01.2026 | 268,38 | 269,02 | 246,05 | 251,13 | -6,09% | 4.315,00 |
| 28.01.2026 | 267,88 | 271,08 | 264,98 | 267,40 | 0,77% | 576,00 |
| 27.01.2026 | 272,83 | 274,00 | 264,80 | 265,35 | -2,21% | 208,00 |
| 26.01.2026 | 267,85 | 272,25 | 263,55 | 271,35 | 0,82% | 769,00 |
| 23.01.2026 | 270,38 | 274,85 | 266,25 | 269,15 | -0,26% | 796,00 |
| 22.01.2026 | 269,23 | 271,75 | 265,42 | 269,85 | 0,44% | 145,00 |
| 21.01.2026 | 262,45 | 270,48 | 260,50 | 268,67 | 2,57% | 159,00 |
| 20.01.2026 | 267,23 | 267,30 | 260,85 | 261,95 | -2,30% | 1.594,00 |
| 19.01.2026 | 266,50 | 270,15 | 264,00 | 268,13 | -1,88% | 839,00 |
| 16.01.2026 | 277,30 | 278,85 | 271,77 | 273,25 | -1,08% | 257,00 |
| 15.01.2026 | 269,60 | 282,70 | 269,40 | 276,23 | 2,62% | 745,00 |
| 14.01.2026 | 276,92 | 277,10 | 265,92 | 269,17 | -3,09% | 463,00 |
| 13.01.2026 | 278,80 | 281,50 | 275,05 | 277,75 | -0,24% | 1.161,00 |
| 12.01.2026 | 278,25 | 281,17 | 275,88 | 278,42 | -1,09% | 618,00 |
| 09.01.2026 | 273,90 | 282,48 | 272,02 | 281,50 | 2,87% | 444,00 |
| 08.01.2026 | 273,40 | 274,15 | 268,50 | 273,65 | -0,31% | 485,00 |
| 07.01.2026 | 268,70 | 277,90 | 268,00 | 274,50 | 2,15% | 1.162,00 |
| 06.01.2026 | 259,00 | 270,33 | 257,00 | 268,73 | 4,82% | 3.084,00 |
| 05.01.2026 | 266,95 | 268,30 | 256,00 | 256,38 | -3,21% | 1.919,00 |
| 02.01.2026 | 266,90 | 270,92 | 261,42 | 264,88 | -1,73% | 1.536,00 |
| 30.12.2025 | 269,73 | 270,00 | 268,70 | 269,52 | -0,15% | 30,00 |
| 29.12.2025 | 269,60 | 273,08 | 269,05 | 269,92 | 0,43% | 1.148,00 |
| 23.12.2025 | 269,50 | 269,92 | 267,15 | 268,77 | -0,50% | 375,00 |
| 22.12.2025 | 269,98 | 270,95 | 267,77 | 270,13 | 0,49% | 1.166,00 |
| 19.12.2025 | 269,48 | 272,02 | 268,10 | 268,80 | -0,40% | 416,00 |
| 18.12.2025 | 267,63 | 274,08 | 267,15 | 269,88 | 1,15% | 712,00 |
| 17.12.2025 | 273,02 | 274,23 | 264,90 | 266,80 | -1,90% | 405,00 |
| 16.12.2025 | 268,92 | 274,38 | 268,05 | 271,98 | 0,27% | 473,00 |
| 15.12.2025 | 276,23 | 278,55 | 270,25 | 271,25 | -1,51% | 688,00 |
| 12.12.2025 | 285,75 | 285,90 | 274,88 | 275,40 | -3,37% | 87,00 |
| 11.12.2025 | 291,00 | 291,00 | 280,63 | 285,00 | -1,64% | 57,00 |
| 10.12.2025 | 288,00 | 291,80 | 286,65 | 289,75 | 0,38% | 465,00 |
| 09.12.2025 | 289,75 | 290,65 | 286,88 | 288,65 | -0,35% | 1.727,00 |
| 08.12.2025 | 291,35 | 293,00 | 289,15 | 289,67 | -0,09% | 595,00 |
| 05.12.2025 | 290,15 | 292,55 | 288,75 | 289,92 | 0,41% | 701,00 |
| 04.12.2025 | 288,35 | 290,70 | 286,40 | 288,75 | 0,10% | 724,00 |
| 03.12.2025 | 273,60 | 288,58 | 268,55 | 288,48 | 5,47% | 412,00 |
| 02.12.2025 | 266,30 | 274,48 | 265,85 | 273,52 | 2,65% | 762,00 |
| 01.12.2025 | 267,33 | 269,45 | 263,00 | 266,48 | -1,05% | 785,00 |
| 28.11.2025 | 264,50 | 269,73 | 263,85 | 269,30 | 2,59% | 696,00 |
| 27.11.2025 | 264,30 | 264,80 | 261,50 | 262,50 | -0,81% | 564,00 |
| 26.11.2025 | 263,55 | 265,80 | 262,10 | 264,65 | 0,74% | 938,00 |
| 25.11.2025 | 263,85 | 264,25 | 257,92 | 262,70 | -0,54% | 456,00 |
| 24.11.2025 | 262,48 | 265,17 | 260,02 | 264,13 | 0,86% | 498,00 |
| 21.11.2025 | 261,70 | 263,85 | 256,85 | 261,88 | 0,02% | 1.403,00 |
| 20.11.2025 | 271,75 | 274,42 | 261,83 | 261,83 | -2,05% | 1.304,00 |
| 19.11.2025 | 261,00 | 268,45 | 260,55 | 267,30 | 2,05% | 366,00 |
| 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 |