531,800€
0,21%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 534,70 | 538,70 | 530,40 | 532,00 | 0,24% | 239,00 |
| 07.08.2025 | 535,70 | 543,20 | 523,30 | 530,70 | -0,99% | 718,00 |
| 06.08.2025 | 544,70 | 546,20 | 533,70 | 536,00 | -1,29% | 401,00 |
| 05.08.2025 | 553,70 | 554,30 | 540,20 | 543,00 | -1,13% | 584,00 |
| 04.08.2025 | 539,10 | 549,50 | 530,50 | 549,20 | 2,85% | 787,00 |
| 01.08.2025 | 553,70 | 553,70 | 527,80 | 534,00 | -3,80% | 1.051,00 |
| 31.07.2025 | 567,60 | 569,90 | 554,90 | 555,10 | -1,12% | 1.173,00 |
| 30.07.2025 | 552,80 | 567,70 | 549,00 | 561,40 | 1,91% | 2.196,00 |
| 29.07.2025 | 523,00 | 561,50 | 523,00 | 550,90 | 7,68% | 2.185,00 |
| 28.07.2025 | 517,50 | 521,00 | 507,50 | 511,60 | -0,45% | 921,00 |
| 25.07.2025 | 520,90 | 521,00 | 513,90 | 513,90 | -1,21% | 935,00 |
| 24.07.2025 | 522,90 | 523,00 | 517,00 | 520,20 | -0,44% | 1.085,00 |
| 23.07.2025 | 523,80 | 527,80 | 517,60 | 522,50 | 0,08% | 1.324,00 |
| 22.07.2025 | 505,10 | 524,40 | 494,50 | 522,10 | 2,61% | 1.370,00 |
| 21.07.2025 | 505,30 | 508,80 | 498,65 | 508,80 | 0,93% | 741,00 |
| 18.07.2025 | 506,20 | 512,00 | 497,65 | 504,10 | -0,90% | 1.020,00 |
| 17.07.2025 | 481,80 | 508,70 | 478,65 | 508,70 | 3,16% | 1.313,00 |
| 16.07.2025 | 485,25 | 493,10 | 471,40 | 493,10 | 0,37% | 154,00 |
| 15.07.2025 | 472,90 | 491,30 | 472,90 | 491,30 | 4,69% | 743,00 |
| 14.07.2025 | 478,40 | 499,95 | 464,65 | 469,30 | -2,36% | 927,00 |
| 11.07.2025 | 485,20 | 489,65 | 479,30 | 480,65 | -1,33% | 254,00 |
| 10.07.2025 | 469,40 | 487,40 | 466,45 | 487,15 | 3,95% | 2.541,00 |
| 09.07.2025 | 470,65 | 473,95 | 465,10 | 468,65 | -0,29% | 442,00 |
| 08.07.2025 | 458,95 | 470,00 | 456,90 | 470,00 | 2,92% | 426,00 |
| 07.07.2025 | 464,50 | 469,35 | 456,60 | 456,65 | -1,45% | 1.118,00 |
| 04.07.2025 | 465,50 | 465,75 | 462,05 | 463,35 | -0,80% | 477,00 |
| 03.07.2025 | 467,20 | 474,95 | 457,70 | 467,10 | 5,45% | 2.662,00 |
| 02.07.2025 | 444,70 | 445,50 | 441,50 | 442,95 | 0,08% | 326,00 |
| 01.07.2025 | 435,25 | 442,60 | 432,60 | 442,60 | 1,40% | 312,00 |
| 30.06.2025 | 429,35 | 440,50 | 429,35 | 436,50 | 0,55% | 404,00 |
| 27.06.2025 | 423,85 | 444,60 | 422,95 | 434,10 | 2,67% | 341,00 |
| 26.06.2025 | 419,00 | 422,95 | 415,95 | 422,80 | 1,46% | 282,00 |
| 25.06.2025 | 412,45 | 416,70 | 407,75 | 416,70 | 1,21% | 357,00 |
| 24.06.2025 | 409,80 | 412,75 | 409,15 | 411,70 | 1,24% | 296,00 |
| 23.06.2025 | 409,05 | 411,50 | 405,20 | 406,65 | -0,21% | 474,00 |
| 20.06.2025 | 412,70 | 417,10 | 407,50 | 407,50 | 0,37% | 451,00 |
| 19.06.2025 | 413,00 | 413,00 | 400,10 | 406,00 | -1,80% | 567,00 |
| 18.06.2025 | 412,80 | 415,60 | 410,05 | 413,45 | -0,01% | 230,00 |
| 17.06.2025 | 412,00 | 418,25 | 410,10 | 413,50 | 0,16% | 262,00 |
| 16.06.2025 | 416,85 | 419,45 | 410,00 | 412,85 | -1,05% | 1.798,00 |
| 13.06.2025 | 424,45 | 426,15 | 413,75 | 417,25 | -3,16% | 276,00 |
| 12.06.2025 | 434,80 | 434,80 | 427,95 | 430,85 | -1,38% | 204,00 |
| 11.06.2025 | 441,10 | 442,20 | 435,25 | 436,90 | 0,06% | 425,00 |
| 10.06.2025 | 433,95 | 439,40 | 432,30 | 436,65 | -0,27% | 292,00 |
| 09.06.2025 | 423,85 | 448,00 | 423,45 | 437,85 | 2,73% | 424,00 |
| 06.06.2025 | 421,75 | 430,00 | 421,00 | 426,20 | 0,47% | 333,00 |
| 05.06.2025 | 413,05 | 426,15 | 413,05 | 424,20 | 3,07% | 656,00 |
| 04.06.2025 | 410,85 | 412,75 | 406,40 | 411,55 | 0,38% | 721,00 |
| 03.06.2025 | 405,95 | 413,00 | 405,00 | 410,00 | 0,81% | 360,00 |
| 02.06.2025 | 403,00 | 407,40 | 398,00 | 406,70 | 0,06% | 716,00 |
| 30.05.2025 | 399,55 | 406,45 | 393,00 | 406,45 | 2,20% | 1.009,00 |
| 29.05.2025 | 432,00 | 433,20 | 388,00 | 397,70 | -3,07% | 1.484,00 |
| 28.05.2025 | 451,20 | 455,75 | 398,45 | 410,30 | -9,11% | 1.503,00 |
| 27.05.2025 | 441,20 | 453,45 | 441,15 | 451,40 | 2,01% | 462,00 |
| 26.05.2025 | 442,60 | 446,05 | 442,50 | 442,50 | 0,49% | 223,00 |
| 23.05.2025 | 445,80 | 445,80 | 431,00 | 440,35 | -1,60% | 410,00 |
| 22.05.2025 | 442,40 | 448,20 | 439,85 | 447,50 | 0,92% | 92,00 |
| 21.05.2025 | 452,20 | 452,75 | 443,40 | 443,40 | -2,91% | 161,00 |
| 20.05.2025 | 454,75 | 459,60 | 451,25 | 456,70 | -0,41% | 156,00 |
| 19.05.2025 | 455,05 | 458,60 | 449,05 | 458,60 | -0,57% | 517,00 |
| 16.05.2025 | 457,45 | 463,80 | 457,20 | 461,25 | 0,08% | 151,00 |
| 15.05.2025 | 462,35 | 465,15 | 455,05 | 460,90 | -0,44% | 332,00 |
| 14.05.2025 | 460,65 | 463,00 | 458,25 | 462,95 | 0,25% | 586,00 |
| 13.05.2025 | 454,50 | 461,90 | 451,35 | 461,80 | 1,86% | 292,00 |
| 12.05.2025 | 438,95 | 460,00 | 438,95 | 453,35 | 5,79% | 759,00 |
| 09.05.2025 | 432,90 | 434,70 | 425,65 | 428,55 | -1,62% | 574,00 |
| 08.05.2025 | 428,45 | 437,00 | 428,00 | 435,60 | 2,93% | 493,00 |
| 07.05.2025 | 419,05 | 423,20 | 419,05 | 423,20 | 0,68% | 201,00 |
| 06.05.2025 | 420,15 | 420,80 | 414,45 | 420,35 | -1,08% | 533,00 |
| 05.05.2025 | 415,20 | 427,20 | 408,00 | 424,95 | 1,77% | 675,00 |
| 02.05.2025 | 410,00 | 421,50 | 406,00 | 417,55 | 4,26% | 489,00 |
| 30.04.2025 | 403,60 | 406,80 | 396,00 | 400,50 | -1,03% | 270,00 |
| 29.04.2025 | 391,10 | 404,75 | 388,00 | 404,65 | 4,89% | 318,00 |
| 28.04.2025 | 393,00 | 395,50 | 385,25 | 385,80 | -1,06% | 176,00 |
| 25.04.2025 | 389,95 | 390,00 | 382,80 | 389,95 | 1,22% | 353,00 |
| 24.04.2025 | 372,50 | 385,75 | 366,85 | 385,25 | 2,98% | 309,00 |
| 23.04.2025 | 372,00 | 386,95 | 370,35 | 374,10 | 3,34% | 569,00 |
| 22.04.2025 | 354,00 | 363,00 | 351,00 | 362,00 | -0,55% | 403,00 |
| 17.04.2025 | 369,90 | 370,75 | 364,00 | 364,00 | -0,31% | 235,00 |
| 16.04.2025 | 369,00 | 372,80 | 358,55 | 365,15 | -3,22% | 372,00 |
| 15.04.2025 | 369,60 | 380,35 | 369,60 | 377,30 | 1,32% | 463,00 |
| 14.04.2025 | 378,00 | 380,35 | 367,95 | 372,40 | -0,04% | 745,00 |
| 11.04.2025 | 362,85 | 376,70 | 355,00 | 372,55 | 2,32% | 905,00 |
| 10.04.2025 | 387,50 | 388,95 | 353,60 | 364,10 | -6,81% | 1.880,00 |
| 09.04.2025 | 340,25 | 396,60 | 335,00 | 390,70 | 12,69% | 1.213,00 |
| 08.04.2025 | 360,00 | 367,40 | 346,70 | 346,70 | -0,27% | 585,00 |
| 07.04.2025 | 336,05 | 367,05 | 310,05 | 347,65 | -3,03% | 1.800,00 |
| 04.04.2025 | 376,25 | 379,15 | 352,80 | 358,50 | -5,55% | 1.539,00 |
| 03.04.2025 | 390,00 | 392,00 | 363,65 | 379,55 | -6,01% | 1.307,00 |
| 02.04.2025 | 402,50 | 407,45 | 395,70 | 403,80 | 0,54% | 558,00 |
| 01.04.2025 | 394,25 | 401,65 | 394,25 | 401,65 | 1,81% | 256,00 |
| 31.03.2025 | 400,55 | 403,05 | 393,05 | 394,50 | -2,12% | 416,00 |
| 28.03.2025 | 413,95 | 413,95 | 403,05 | 403,05 | -3,11% | 239,00 |
| 27.03.2025 | 416,40 | 417,80 | 409,05 | 416,00 | -0,24% | 456,00 |
| 26.03.2025 | 422,55 | 424,85 | 415,70 | 417,00 | -1,65% | 403,00 |
| 25.03.2025 | 425,50 | 425,50 | 421,45 | 424,00 | -0,16% | 139,00 |
| 24.03.2025 | 415,15 | 429,25 | 415,15 | 424,70 | 2,54% | 302,00 |
| 21.03.2025 | 415,85 | 417,80 | 408,00 | 414,20 | -0,34% | 457,00 |
| 20.03.2025 | 416,80 | 418,85 | 411,95 | 415,60 | 0,63% | 403,00 |
| 19.03.2025 | 409,75 | 415,60 | 407,00 | 413,00 | 0,66% | 129,00 |