300,000€
1,01%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 296,20 | 299,75 | 296,20 | 299,40 | 0,81% | - |
| 30.09.2025 | 297,85 | 297,85 | 297,00 | 297,00 | -0,75% | 105,00 |
| 29.09.2025 | 298,50 | 299,25 | 298,50 | 299,25 | -0,96% | 50,00 |
| 26.09.2025 | 300,05 | 302,15 | 300,05 | 302,15 | -0,41% | 10,00 |
| 25.09.2025 | 304,45 | 304,45 | 301,15 | 303,40 | -2,55% | 77,00 |
| 24.09.2025 | 310,05 | 311,35 | 310,05 | 311,35 | 0,53% | 4,00 |
| 23.09.2025 | 315,55 | 315,55 | 309,70 | 309,70 | -2,30% | 20,00 |
| 22.09.2025 | 316,70 | 317,00 | 316,70 | 317,00 | 0,62% | 16,00 |
| 19.09.2025 | 308,70 | 315,05 | 308,70 | 315,05 | 2,62% | 45,00 |
| 18.09.2025 | 294,35 | 307,00 | 294,35 | 307,00 | 3,75% | 7,00 |
| 17.09.2025 | 293,15 | 295,90 | 293,15 | 295,90 | -0,52% | 4,00 |
| 16.09.2025 | 297,45 | 297,45 | 297,45 | 297,45 | 0,76% | - |
| 15.09.2025 | 292,05 | 295,20 | 292,05 | 295,20 | -2,06% | 6,00 |
| 12.09.2025 | 301,40 | 301,40 | 301,40 | 301,40 | -0,68% | - |
| 11.09.2025 | 289,85 | 303,75 | 289,00 | 303,45 | 5,82% | 52,00 |
| 10.09.2025 | 298,15 | 300,70 | 279,70 | 286,75 | -6,85% | 580,00 |
| 09.09.2025 | 305,45 | 310,00 | 304,10 | 307,85 | 1,03% | 415,00 |
| 08.09.2025 | 299,58 | 307,30 | 298,13 | 304,73 | 2,09% | 39,00 |
| 05.09.2025 | 300,60 | 300,60 | 298,50 | 298,50 | 0,57% | 246,00 |
| 04.09.2025 | 296,80 | 296,80 | 296,80 | 296,80 | 1,25% | - |
| 03.09.2025 | 292,75 | 295,00 | 292,75 | 293,15 | -0,32% | 35,00 |
| 02.09.2025 | 299,05 | 299,55 | 294,10 | 294,10 | -1,95% | 110,00 |
| 01.09.2025 | 297,55 | 299,95 | 297,55 | 299,95 | -1,98% | 35,00 |
| 29.08.2025 | 304,20 | 306,00 | 301,50 | 306,00 | 0,99% | 107,00 |
| 28.08.2025 | 297,50 | 303,00 | 297,50 | 303,00 | 2,36% | 10,00 |
| 27.08.2025 | 295,20 | 296,00 | 295,20 | 296,00 | 0,10% | 22,00 |
| 26.08.2025 | 295,70 | 295,70 | 295,70 | 295,70 | -0,45% | - |
| 25.08.2025 | 297,30 | 297,30 | 297,05 | 297,05 | -1,46% | 30,00 |
| 22.08.2025 | 298,70 | 301,50 | 298,70 | 301,45 | 1,16% | 83,00 |
| 21.08.2025 | 295,70 | 298,00 | 295,70 | 298,00 | 1,71% | 25,00 |
| 20.08.2025 | 296,75 | 298,50 | 293,00 | 293,00 | -2,59% | 61,00 |
| 19.08.2025 | 304,25 | 304,25 | 300,80 | 300,80 | 0,69% | 90,00 |
| 18.08.2025 | 299,90 | 300,75 | 298,75 | 298,75 | -0,08% | 73,00 |
| 15.08.2025 | 299,00 | 299,00 | 299,00 | 299,00 | 0,69% | - |
| 14.08.2025 | 296,95 | 296,95 | 296,95 | 296,95 | -3,49% | - |
| 13.08.2025 | 301,45 | 307,70 | 301,45 | 307,70 | 2,64% | 95,00 |
| 12.08.2025 | 299,80 | 299,80 | 299,80 | 299,80 | -0,05% | - |
| 11.08.2025 | 303,15 | 304,45 | 299,95 | 299,95 | -2,07% | 301,00 |
| 08.08.2025 | 303,60 | 306,30 | 303,60 | 306,30 | -0,16% | 65,00 |
| 07.08.2025 | 307,55 | 309,90 | 306,80 | 306,80 | -1,41% | 110,00 |
| 06.08.2025 | 311,45 | 311,45 | 311,20 | 311,20 | 0,06% | 30,00 |
| 05.08.2025 | 315,45 | 317,40 | 311,00 | 311,00 | -0,02% | 33,00 |
| 04.08.2025 | 308,25 | 311,85 | 308,25 | 311,05 | 1,14% | 15,00 |
| 01.08.2025 | 319,25 | 319,25 | 305,05 | 307,55 | -3,27% | 782,00 |
| 31.07.2025 | 327,00 | 329,80 | 317,95 | 317,95 | -0,42% | 45,00 |
| 30.07.2025 | 316,40 | 319,30 | 316,40 | 319,30 | 2,03% | 163,00 |
| 29.07.2025 | 306,50 | 316,80 | 306,50 | 312,95 | 10,10% | 437,00 |
| 28.07.2025 | 285,10 | 286,50 | 284,25 | 284,25 | -0,05% | 162,00 |
| 25.07.2025 | 276,05 | 284,55 | 276,05 | 284,40 | 2,69% | 227,00 |
| 24.07.2025 | 275,65 | 276,95 | 275,65 | 276,95 | 0,87% | 71,00 |
| 23.07.2025 | 272,25 | 274,55 | 272,25 | 274,55 | 0,84% | 12,00 |
| 22.07.2025 | 269,75 | 272,25 | 269,75 | 272,25 | -0,11% | 26,00 |
| 21.07.2025 | 269,50 | 272,55 | 269,50 | 272,55 | -0,29% | 152,00 |
| 18.07.2025 | 275,80 | 275,80 | 273,35 | 273,35 | -1,12% | 80,00 |
| 17.07.2025 | 270,25 | 276,45 | 270,25 | 276,45 | 1,75% | 20,00 |
| 16.07.2025 | 270,00 | 271,85 | 270,00 | 271,70 | -1,20% | 115,00 |
| 15.07.2025 | 271,05 | 275,00 | 271,05 | 275,00 | 0,82% | 14,00 |
| 14.07.2025 | 272,40 | 274,10 | 272,40 | 272,75 | -0,82% | 60,00 |
| 11.07.2025 | 274,45 | 275,75 | 272,90 | 275,00 | -0,65% | 423,00 |
| 10.07.2025 | 273,25 | 277,00 | 273,25 | 276,80 | -0,41% | 66,00 |
| 09.07.2025 | 274,75 | 277,95 | 274,75 | 277,95 | 1,26% | 24,00 |
| 08.07.2025 | 271,95 | 274,50 | 270,50 | 274,50 | -2,31% | 250,00 |
| 07.07.2025 | 276,90 | 281,00 | 276,90 | 281,00 | 0,72% | 206,00 |
| 04.07.2025 | 279,45 | 279,45 | 278,65 | 279,00 | 0,36% | 135,00 |
| 03.07.2025 | 276,00 | 278,00 | 276,00 | 278,00 | 5,26% | 20,00 |
| 02.07.2025 | 262,20 | 264,10 | 262,20 | 264,10 | 1,36% | 19,00 |
| 01.07.2025 | 260,55 | 260,55 | 260,55 | 260,55 | -0,06% | - |
| 30.06.2025 | 261,15 | 261,15 | 260,70 | 260,70 | -1,97% | 6,00 |
| 27.06.2025 | 262,30 | 269,80 | 262,30 | 265,95 | 4,13% | 223,00 |
| 26.06.2025 | 255,00 | 255,40 | 255,00 | 255,40 | 0,22% | 17,00 |
| 25.06.2025 | 254,85 | 254,85 | 254,85 | 254,85 | 0,43% | - |
| 24.06.2025 | 253,75 | 253,75 | 253,75 | 253,75 | -0,51% | - |
| 23.06.2025 | 255,05 | 255,05 | 255,05 | 255,05 | -0,49% | - |
| 20.06.2025 | 255,70 | 257,75 | 255,70 | 256,30 | -0,45% | 305,00 |
| 19.06.2025 | 257,45 | 257,45 | 257,45 | 257,45 | -0,85% | - |
| 18.06.2025 | 259,35 | 259,65 | 258,55 | 259,65 | 0,44% | 134,00 |
| 17.06.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,21% | - |
| 16.06.2025 | 259,05 | 259,05 | 259,05 | 259,05 | -1,33% | 6,00 |
| 13.06.2025 | 262,55 | 262,55 | 262,55 | 262,55 | -0,91% | - |
| 12.06.2025 | 264,95 | 264,95 | 264,95 | 264,95 | -0,39% | - |
| 11.06.2025 | 266,10 | 266,10 | 266,00 | 266,00 | 1,33% | 10,00 |
| 10.06.2025 | 262,95 | 262,95 | 262,50 | 262,50 | 0,96% | 10,00 |
| 09.06.2025 | 258,75 | 260,00 | 258,75 | 260,00 | -0,54% | 100,00 |
| 06.06.2025 | 259,20 | 261,40 | 259,20 | 261,40 | 1,71% | 20,00 |
| 05.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 0,02% | - |
| 04.06.2025 | 256,95 | 256,95 | 256,95 | 256,95 | -0,02% | - |
| 03.06.2025 | 254,10 | 257,00 | 254,10 | 257,00 | 2,64% | 20,00 |
| 02.06.2025 | 250,10 | 250,40 | 250,10 | 250,40 | -0,85% | 5,00 |
| 30.05.2025 | 250,65 | 252,55 | 250,50 | 252,55 | 3,14% | 75,00 |
| 29.05.2025 | 268,30 | 271,00 | 244,85 | 244,85 | -5,24% | 92,00 |
| 28.05.2025 | 284,50 | 285,90 | 258,40 | 258,40 | -9,29% | 80,00 |
| 27.05.2025 | 280,70 | 284,85 | 280,70 | 284,85 | 0,41% | 16,00 |
| 26.05.2025 | 279,75 | 283,70 | 279,75 | 283,70 | 1,98% | 245,00 |
| 23.05.2025 | 278,05 | 278,20 | 277,30 | 278,20 | -0,34% | 20,00 |
| 22.05.2025 | 279,15 | 279,15 | 279,15 | 279,15 | -0,27% | - |
| 21.05.2025 | 280,40 | 282,90 | 279,90 | 279,90 | -1,44% | 267,00 |
| 20.05.2025 | 282,95 | 284,00 | 282,95 | 284,00 | -0,11% | 12,00 |
| 19.05.2025 | 284,10 | 284,30 | 284,10 | 284,30 | -0,94% | 35,00 |
| 16.05.2025 | 283,45 | 287,00 | 283,45 | 287,00 | 0,31% | 5,00 |
| 15.05.2025 | 284,00 | 286,10 | 284,00 | 286,10 | 0,23% | 75,00 |