438,000€
1,27%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 428,00 | 433,00 | 422,50 | 432,50 | 1,29% | 794,00 |
| 20.05.2026 | 424,50 | 427,00 | 409,00 | 427,00 | -0,23% | 4.038,00 |
| 19.05.2026 | 423,00 | 430,00 | 423,00 | 428,00 | 0,94% | 927,00 |
| 18.05.2026 | 429,00 | 432,00 | 420,00 | 424,00 | -1,85% | 1.516,00 |
| 15.05.2026 | 437,00 | 438,00 | 424,50 | 432,00 | -1,26% | 383,00 |
| 14.05.2026 | 434,00 | 439,50 | 434,00 | 437,50 | 1,04% | 426,00 |
| 13.05.2026 | 438,50 | 440,00 | 428,50 | 433,00 | -0,92% | 812,00 |
| 12.05.2026 | 435,00 | 439,00 | 433,00 | 437,00 | 0,00% | 1.158,00 |
| 11.05.2026 | 440,00 | 440,50 | 432,50 | 437,00 | -0,11% | 888,00 |
| 08.05.2026 | 430,00 | 440,50 | 427,00 | 437,50 | 1,86% | 476,00 |
| 07.05.2026 | 429,50 | 439,50 | 425,00 | 429,50 | 0,12% | 984,00 |
| 06.05.2026 | 428,00 | 431,00 | 424,00 | 429,00 | -0,23% | 1.750,00 |
| 05.05.2026 | 427,00 | 437,50 | 425,50 | 430,00 | 0,82% | 815,00 |
| 04.05.2026 | 419,00 | 427,00 | 414,00 | 426,50 | 3,52% | 5.562,00 |
| 30.04.2026 | 408,00 | 412,00 | 403,50 | 412,00 | 0,12% | 322,00 |
| 29.04.2026 | 415,50 | 417,50 | 403,00 | 411,50 | -0,60% | 1.087,00 |
| 28.04.2026 | 424,00 | 424,50 | 408,50 | 414,00 | -2,59% | 1.398,00 |
| 27.04.2026 | 429,50 | 430,00 | 417,50 | 425,00 | -0,58% | 1.481,00 |
| 24.04.2026 | 394,00 | 429,00 | 391,00 | 427,50 | 9,48% | 1.880,00 |
| 23.04.2026 | 403,00 | 403,00 | 386,50 | 390,50 | -4,29% | 1.999,00 |
| 22.04.2026 | 402,50 | 408,00 | 401,00 | 408,00 | 2,26% | 659,00 |
| 21.04.2026 | 392,00 | 407,00 | 391,50 | 399,00 | 2,05% | 654,00 |
| 20.04.2026 | 378,00 | 392,50 | 378,00 | 391,00 | 2,62% | 426,00 |
| 17.04.2026 | 374,50 | 387,50 | 374,50 | 381,00 | 1,60% | 1.131,00 |
| 16.04.2026 | 373,00 | 377,50 | 372,00 | 375,00 | 0,94% | 559,00 |
| 15.04.2026 | 354,50 | 372,00 | 353,00 | 371,50 | 4,35% | 1.080,00 |
| 14.04.2026 | 356,00 | 364,50 | 355,00 | 356,00 | 0,28% | 624,00 |
| 13.04.2026 | 335,00 | 356,50 | 331,50 | 355,00 | 5,65% | 1.025,00 |
| 10.04.2026 | 346,50 | 347,50 | 332,50 | 336,00 | -2,18% | 1.544,00 |
| 09.04.2026 | 352,00 | 352,00 | 339,00 | 343,50 | -2,00% | 398,00 |
| 08.04.2026 | 356,00 | 358,00 | 348,00 | 350,50 | 2,49% | 904,00 |
| 07.04.2026 | 343,50 | 346,00 | 337,00 | 342,00 | 0,07% | 825,00 |
| 02.04.2026 | 339,65 | 346,00 | 335,00 | 341,75 | -0,48% | 596,00 |
| 01.04.2026 | 346,20 | 350,55 | 340,10 | 343,40 | 0,12% | 844,00 |
| 31.03.2026 | 335,05 | 343,00 | 335,05 | 343,00 | 2,65% | 393,00 |
| 30.03.2026 | 329,00 | 341,55 | 329,00 | 334,15 | 1,26% | 741,00 |
| 27.03.2026 | 349,70 | 350,75 | 329,40 | 330,00 | -5,65% | 1.477,00 |
| 26.03.2026 | 354,75 | 356,50 | 348,95 | 349,75 | -1,16% | 674,00 |
| 25.03.2026 | 362,40 | 364,40 | 349,25 | 353,85 | -2,59% | 736,00 |
| 24.03.2026 | 374,40 | 375,00 | 353,65 | 363,25 | -2,73% | 1.132,00 |
| 23.03.2026 | 376,00 | 380,40 | 363,90 | 373,45 | 2,65% | 1.435,00 |
| 20.03.2026 | 369,95 | 370,70 | 363,55 | 363,80 | -1,32% | 458,00 |
| 19.03.2026 | 373,75 | 373,75 | 368,20 | 368,65 | -1,61% | 627,00 |
| 18.03.2026 | 374,00 | 378,00 | 371,40 | 374,70 | 0,94% | 267,00 |
| 17.03.2026 | 368,50 | 375,20 | 366,00 | 371,20 | 0,22% | 1.090,00 |
| 16.03.2026 | 366,15 | 371,95 | 361,75 | 370,40 | 3,00% | 2.963,00 |
| 13.03.2026 | 364,00 | 369,05 | 358,65 | 359,60 | -1,36% | 228,00 |
| 12.03.2026 | 373,40 | 375,50 | 364,10 | 364,55 | -2,53% | 434,00 |
| 11.03.2026 | 372,60 | 374,00 | 368,20 | 374,00 | 0,66% | 563,00 |
| 10.03.2026 | 374,00 | 382,00 | 371,50 | 371,55 | -1,12% | 690,00 |
| 09.03.2026 | 368,00 | 379,30 | 367,00 | 375,75 | -0,29% | 1.173,00 |
| 06.03.2026 | 382,95 | 383,80 | 374,35 | 376,85 | -0,82% | 1.342,00 |
| 05.03.2026 | 369,30 | 384,90 | 368,55 | 379,95 | 2,16% | 639,00 |
| 04.03.2026 | 367,00 | 377,10 | 363,15 | 371,90 | 1,53% | 506,00 |
| 03.03.2026 | 359,05 | 371,00 | 349,00 | 366,30 | 1,03% | 1.203,00 |
| 02.03.2026 | 345,85 | 363,15 | 343,15 | 362,55 | 3,31% | 1.051,00 |
| 27.02.2026 | 358,30 | 358,95 | 342,55 | 350,95 | -3,44% | 842,00 |
| 26.02.2026 | 365,00 | 368,85 | 360,05 | 363,45 | -4,41% | 1.887,00 |
| 25.02.2026 | 372,90 | 384,10 | 372,90 | 380,20 | 1,89% | 1.584,00 |
| 24.02.2026 | 359,70 | 374,35 | 355,40 | 373,15 | 4,47% | 961,00 |
| 23.02.2026 | 369,50 | 373,25 | 355,00 | 357,20 | -4,99% | 1.144,00 |
| 20.02.2026 | 376,95 | 382,35 | 369,80 | 375,95 | -0,09% | 1.262,00 |
| 19.02.2026 | 376,20 | 376,95 | 369,15 | 376,30 | -0,63% | 961,00 |
| 18.02.2026 | 366,75 | 378,70 | 366,40 | 378,70 | 6,26% | 1.685,00 |
| 17.02.2026 | 365,05 | 365,05 | 352,40 | 356,40 | -3,02% | 1.098,00 |
| 16.02.2026 | 370,45 | 371,25 | 365,05 | 367,50 | -0,12% | 753,00 |
| 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 |