366,575€
-0,37%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 369,17 | 371,25 | 365,05 | 366,58 | -0,37% | 752,00 |
| 13.02.2026 | 356,15 | 371,40 | 353,55 | 367,95 | 2,95% | 473,00 |
| 12.02.2026 | 370,65 | 371,75 | 348,25 | 357,40 | -2,75% | 520,00 |
| 11.02.2026 | 369,10 | 373,85 | 358,10 | 367,50 | 0,11% | 324,00 |
| 10.02.2026 | 370,00 | 378,85 | 367,00 | 367,10 | -0,23% | 847,00 |
| 09.02.2026 | 362,05 | 370,00 | 357,40 | 367,95 | 1,77% | 1.057,00 |
| 06.02.2026 | 346,00 | 363,65 | 345,05 | 361,55 | 3,91% | 2.034,00 |
| 05.02.2026 | 354,00 | 362,95 | 344,80 | 347,95 | -1,88% | 3.347,00 |
| 04.02.2026 | 356,85 | 360,60 | 344,75 | 354,60 | -0,08% | 1.606,00 |
| 03.02.2026 | 388,55 | 392,25 | 350,05 | 354,90 | -8,78% | 2.649,00 |
| 02.02.2026 | 386,25 | 397,80 | 380,05 | 389,05 | -0,94% | 1.346,00 |
| 30.01.2026 | 400,50 | 402,25 | 390,75 | 392,75 | -2,05% | 1.005,00 |
| 29.01.2026 | 427,00 | 428,80 | 397,90 | 400,95 | -6,29% | 924,00 |
| 28.01.2026 | 417,00 | 430,25 | 417,00 | 427,85 | 2,85% | 815,00 |
| 27.01.2026 | 425,40 | 427,10 | 414,25 | 416,00 | -1,89% | 663,00 |
| 26.01.2026 | 422,05 | 427,55 | 408,00 | 424,00 | -0,52% | 1.772,00 |
| 23.01.2026 | 433,15 | 435,55 | 425,00 | 426,20 | -1,09% | 1.314,00 |
| 22.01.2026 | 448,55 | 452,65 | 429,75 | 430,90 | -3,45% | 339,00 |
| 21.01.2026 | 436,40 | 449,20 | 430,20 | 446,30 | 2,21% | 943,00 |
| 20.01.2026 | 429,00 | 437,65 | 420,20 | 436,65 | 1,78% | 1.494,00 |
| 19.01.2026 | 441,50 | 441,50 | 426,10 | 429,00 | -3,92% | 2.326,00 |
| 16.01.2026 | 438,30 | 448,90 | 436,25 | 446,50 | 3,06% | 354,00 |
| 15.01.2026 | 435,65 | 445,60 | 433,00 | 433,25 | 0,03% | 1.046,00 |
| 14.01.2026 | 435,75 | 439,40 | 429,10 | 433,10 | -1,90% | 2.402,00 |
| 13.01.2026 | 458,00 | 458,00 | 435,75 | 441,50 | -3,60% | 2.086,00 |
| 12.01.2026 | 447,60 | 458,00 | 441,50 | 458,00 | 1,62% | 1.439,00 |
| 09.01.2026 | 440,55 | 454,70 | 437,80 | 450,70 | 1,92% | 1.744,00 |
| 08.01.2026 | 442,75 | 445,40 | 437,15 | 442,20 | -0,85% | 1.650,00 |
| 07.01.2026 | 435,75 | 448,85 | 429,50 | 446,00 | 2,32% | 2.810,00 |
| 06.01.2026 | 423,00 | 435,90 | 422,05 | 435,90 | 3,34% | 1.313,00 |
| 05.01.2026 | 411,35 | 432,75 | 411,35 | 421,80 | 2,77% | 1.870,00 |
| 02.01.2026 | 401,20 | 412,05 | 399,30 | 410,45 | 1,13% | 1.430,00 |
| 30.12.2025 | 407,20 | 409,95 | 405,85 | 405,85 | -0,23% | 1.051,00 |
| 29.12.2025 | 401,95 | 410,00 | 401,20 | 406,80 | 0,92% | 1.448,00 |
| 23.12.2025 | 407,20 | 408,75 | 399,05 | 403,10 | -1,79% | 745,00 |
| 22.12.2025 | 398,65 | 411,65 | 395,50 | 410,45 | 2,77% | 1.759,00 |
| 19.12.2025 | 393,55 | 399,80 | 391,50 | 399,40 | 1,75% | 703,00 |
| 18.12.2025 | 387,80 | 397,95 | 385,85 | 392,55 | 1,17% | 855,00 |
| 17.12.2025 | 395,05 | 403,55 | 387,95 | 388,00 | -2,02% | 1.452,00 |
| 16.12.2025 | 384,60 | 396,00 | 382,80 | 396,00 | 1,77% | 959,00 |
| 15.12.2025 | 387,85 | 399,90 | 385,75 | 389,10 | 0,99% | 998,00 |
| 12.12.2025 | 406,10 | 407,00 | 385,05 | 385,30 | -5,03% | 1.154,00 |
| 11.12.2025 | 412,05 | 414,95 | 388,15 | 405,70 | -0,45% | 2.511,00 |
| 10.12.2025 | 399,30 | 409,25 | 396,75 | 407,55 | 1,70% | 2.409,00 |
| 09.12.2025 | 400,70 | 404,15 | 396,10 | 400,75 | 0,17% | 1.502,00 |
| 08.12.2025 | 401,20 | 410,00 | 395,65 | 400,05 | -0,27% | 1.444,00 |
| 05.12.2025 | 398,25 | 404,20 | 397,90 | 401,15 | 0,61% | 867,00 |
| 04.12.2025 | 399,70 | 400,95 | 394,05 | 398,70 | -0,21% | 1.450,00 |
| 03.12.2025 | 388,50 | 400,50 | 382,00 | 399,55 | 3,24% | 3.046,00 |
| 02.12.2025 | 381,95 | 390,95 | 380,20 | 387,00 | 2,44% | 2.942,00 |
| 01.12.2025 | 357,30 | 396,00 | 354,45 | 377,80 | 4,71% | 2.604,00 |
| 28.11.2025 | 353,90 | 361,90 | 351,80 | 360,80 | 2,21% | 1.055,00 |
| 27.11.2025 | 354,55 | 354,55 | 351,00 | 353,00 | -0,40% | 620,00 |
| 26.11.2025 | 350,45 | 354,95 | 346,40 | 354,40 | 2,15% | 909,00 |
| 25.11.2025 | 351,70 | 351,70 | 341,45 | 346,95 | -1,31% | 621,00 |
| 24.11.2025 | 338,20 | 351,55 | 337,00 | 351,55 | 4,22% | 1.344,00 |
| 21.11.2025 | 331,75 | 339,30 | 327,30 | 337,30 | 0,54% | 896,00 |
| 20.11.2025 | 343,00 | 351,80 | 332,00 | 335,50 | -0,15% | 1.298,00 |
| 19.11.2025 | 329,65 | 345,90 | 329,65 | 336,00 | 1,17% | 575,00 |
| 18.11.2025 | 333,05 | 337,30 | 325,15 | 332,10 | -1,42% | 2.071,00 |
| 17.11.2025 | 338,15 | 343,40 | 335,45 | 336,90 | 0,34% | 823,00 |
| 14.11.2025 | 339,05 | 341,40 | 330,90 | 335,75 | -1,26% | 1.649,00 |
| 13.11.2025 | 345,00 | 345,35 | 337,70 | 340,05 | -1,43% | 1.122,00 |
| 12.11.2025 | 344,95 | 347,90 | 340,00 | 345,00 | 1,07% | 946,00 |
| 11.11.2025 | 344,95 | 347,30 | 336,20 | 341,35 | -1,49% | 3.652,00 |
| 10.11.2025 | 344,20 | 350,50 | 336,20 | 346,50 | 1,69% | 3.850,00 |
| 07.11.2025 | 346,35 | 348,65 | 333,95 | 340,75 | -0,38% | 3.723,00 |
| 06.11.2025 | 355,05 | 357,00 | 339,05 | 342,05 | -3,82% | 1.925,00 |
| 05.11.2025 | 365,00 | 365,15 | 351,85 | 355,65 | -1,94% | 2.916,00 |
| 04.11.2025 | 380,75 | 382,70 | 362,05 | 362,70 | -6,08% | 1.789,00 |
| 03.11.2025 | 392,00 | 395,95 | 381,10 | 386,20 | -2,03% | 1.852,00 |
| 31.10.2025 | 382,30 | 394,60 | 380,00 | 394,20 | 2,68% | 786,00 |
| 30.10.2025 | 390,75 | 395,00 | 379,10 | 383,90 | -1,99% | 1.095,00 |
| 29.10.2025 | 393,20 | 394,35 | 381,90 | 391,70 | -0,20% | 1.000,00 |
| 28.10.2025 | 398,05 | 402,40 | 382,10 | 392,50 | -1,79% | 1.422,00 |
| 27.10.2025 | 401,65 | 407,95 | 396,95 | 399,65 | -0,34% | 1.613,00 |
| 24.10.2025 | 395,45 | 407,00 | 393,05 | 401,00 | 2,61% | 2.837,00 |
| 23.10.2025 | 393,40 | 395,65 | 390,00 | 390,80 | -0,98% | 397,00 |
| 22.10.2025 | 394,80 | 402,25 | 385,00 | 394,65 | -0,21% | 1.849,00 |
| 21.10.2025 | 390,00 | 395,50 | 383,80 | 395,50 | 1,75% | 1.822,00 |
| 20.10.2025 | 386,75 | 391,95 | 385,05 | 388,70 | 1,26% | 1.965,00 |
| 17.10.2025 | 371,65 | 391,65 | 362,15 | 383,85 | 1,80% | 2.734,00 |
| 16.10.2025 | 373,75 | 380,95 | 373,40 | 377,05 | 0,73% | 1.228,00 |
| 15.10.2025 | 384,95 | 386,90 | 371,05 | 374,30 | -1,23% | 2.649,00 |
| 14.10.2025 | 385,60 | 389,90 | 375,00 | 378,95 | -2,33% | 4.188,00 |
| 13.10.2025 | 387,15 | 395,20 | 380,70 | 388,00 | 2,62% | 4.651,00 |
| 10.10.2025 | 420,35 | 421,40 | 376,20 | 378,10 | -9,95% | 5.098,00 |
| 09.10.2025 | 420,05 | 422,55 | 414,95 | 419,90 | -0,19% | 2.159,00 |
| 08.10.2025 | 412,50 | 423,50 | 409,20 | 420,70 | 2,70% | 1.535,00 |
| 07.10.2025 | 409,85 | 413,95 | 401,35 | 409,65 | 0,15% | 2.531,00 |
| 06.10.2025 | 400,00 | 410,85 | 400,00 | 409,05 | 1,45% | 2.352,00 |
| 03.10.2025 | 402,85 | 405,90 | 397,60 | 403,20 | 0,52% | 2.346,00 |
| 02.10.2025 | 417,05 | 419,90 | 401,10 | 401,10 | -4,03% | 2.606,00 |
| 01.10.2025 | 417,15 | 422,00 | 412,60 | 417,95 | -0,58% | 5.818,00 |
| 30.09.2025 | 409,40 | 421,30 | 408,10 | 420,40 | 2,22% | 1.569,00 |
| 29.09.2025 | 419,10 | 419,95 | 407,50 | 411,25 | -1,45% | 1.460,00 |
| 26.09.2025 | 414,90 | 421,90 | 410,00 | 417,30 | -0,11% | 2.183,00 |
| 25.09.2025 | 399,65 | 417,75 | 387,50 | 417,75 | 4,96% | 4.991,00 |
| 24.09.2025 | 416,55 | 429,00 | 395,30 | 398,00 | -3,90% | 5.733,00 |
| 23.09.2025 | 437,40 | 439,95 | 413,45 | 414,15 | -5,22% | 4.232,00 |