243,125€
0,22%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 243,23 | 243,88 | 240,93 | 243,43 | 0,34% | - |
| 12.02.2026 | 252,25 | 252,50 | 242,60 | 242,60 | -3,83% | - |
| 11.02.2026 | 252,80 | 252,80 | 249,30 | 252,25 | 0,58% | 27,00 |
| 10.02.2026 | 243,15 | 250,95 | 243,15 | 250,80 | 3,02% | 25,00 |
| 09.02.2026 | 238,55 | 243,45 | 235,05 | 243,45 | 1,33% | 55,00 |
| 06.02.2026 | 230,00 | 240,25 | 230,00 | 240,25 | 5,03% | 33,00 |
| 05.02.2026 | 229,95 | 232,20 | 226,05 | 228,75 | 0,00% | 149,00 |
| 04.02.2026 | 227,05 | 229,95 | 225,65 | 228,75 | 0,95% | 194,00 |
| 03.02.2026 | 245,10 | 245,10 | 222,75 | 226,60 | -7,55% | 85,00 |
| 02.02.2026 | 243,05 | 249,90 | 243,05 | 245,10 | -1,68% | 129,00 |
| 30.01.2026 | 252,60 | 252,60 | 247,55 | 249,30 | -1,03% | 165,00 |
| 29.01.2026 | 267,40 | 268,05 | 247,15 | 251,90 | -5,97% | 215,00 |
| 28.01.2026 | 266,95 | 268,60 | 264,55 | 267,90 | 1,63% | 6,00 |
| 27.01.2026 | 272,10 | 272,10 | 263,60 | 263,60 | -2,60% | 59,00 |
| 26.01.2026 | 267,00 | 271,95 | 264,55 | 270,65 | 0,71% | 120,00 |
| 23.01.2026 | 269,45 | 273,80 | 266,40 | 268,75 | -0,37% | 35,00 |
| 22.01.2026 | 268,05 | 270,35 | 268,00 | 269,75 | 0,67% | 44,00 |
| 21.01.2026 | 261,25 | 267,95 | 260,35 | 267,95 | 2,80% | - |
| 20.01.2026 | 266,35 | 266,35 | 260,50 | 260,65 | -2,27% | 15,00 |
| 19.01.2026 | 265,05 | 269,10 | 265,05 | 266,70 | -2,24% | 65,00 |
| 16.01.2026 | 276,35 | 276,85 | 272,55 | 272,80 | -1,16% | 68,00 |
| 15.01.2026 | 268,70 | 278,75 | 268,70 | 276,00 | 2,99% | 192,00 |
| 14.01.2026 | 275,90 | 276,70 | 266,00 | 268,00 | -3,23% | 69,00 |
| 13.01.2026 | 277,75 | 280,45 | 276,00 | 276,95 | -0,61% | 195,00 |
| 12.01.2026 | 279,20 | 279,80 | 276,55 | 278,65 | -0,78% | 266,00 |
| 09.01.2026 | 272,90 | 280,85 | 272,45 | 280,85 | 2,80% | 109,00 |
| 08.01.2026 | 272,05 | 273,20 | 270,30 | 273,20 | -0,27% | - |
| 07.01.2026 | 269,35 | 277,00 | 267,70 | 273,95 | 1,84% | 84,00 |
| 06.01.2026 | 258,40 | 269,00 | 258,15 | 269,00 | 5,02% | 130,00 |
| 05.01.2026 | 265,95 | 266,50 | 256,15 | 256,15 | -3,14% | 55,00 |
| 02.01.2026 | 266,00 | 269,55 | 261,70 | 264,45 | -2,42% | 217,00 |
| 30.12.2025 | 269,05 | 271,00 | 269,05 | 271,00 | 0,50% | 32,00 |
| 29.12.2025 | 270,75 | 271,15 | 268,25 | 269,65 | 0,60% | 55,00 |
| 23.12.2025 | 268,55 | 268,55 | 267,45 | 268,05 | -0,48% | - |
| 22.12.2025 | 269,15 | 269,95 | 268,50 | 269,35 | -0,24% | 11,00 |
| 19.12.2025 | 269,10 | 270,10 | 269,10 | 270,00 | 0,47% | 128,00 |
| 18.12.2025 | 266,60 | 273,40 | 266,60 | 268,75 | 0,90% | 35,00 |
| 17.12.2025 | 272,50 | 272,50 | 265,25 | 266,35 | -2,02% | 12,00 |
| 16.12.2025 | 268,05 | 273,60 | 268,05 | 271,85 | 0,31% | 175,00 |
| 15.12.2025 | 275,20 | 277,40 | 270,60 | 271,00 | -1,31% | 2,00 |
| 12.12.2025 | 284,75 | 284,75 | 274,60 | 274,60 | -3,72% | 5,00 |
| 11.12.2025 | 288,10 | 288,10 | 274,40 | 285,20 | -1,42% | 63,00 |
| 10.12.2025 | 287,05 | 289,30 | 286,00 | 289,30 | 0,45% | - |
| 09.12.2025 | 288,85 | 289,40 | 287,75 | 288,00 | -0,48% | 150,00 |
| 08.12.2025 | 291,60 | 291,85 | 289,40 | 289,40 | -0,03% | 5,00 |
| 05.12.2025 | 289,30 | 290,60 | 289,30 | 289,50 | -0,09% | - |
| 04.12.2025 | 287,40 | 289,75 | 287,40 | 289,75 | 0,31% | 11,00 |
| 03.12.2025 | 272,75 | 288,85 | 271,90 | 288,85 | 5,42% | 50,00 |
| 02.12.2025 | 265,55 | 274,00 | 265,55 | 274,00 | 2,95% | 253,00 |
| 01.12.2025 | 267,80 | 268,30 | 264,25 | 266,15 | -0,91% | 124,00 |
| 28.11.2025 | 263,60 | 268,60 | 263,60 | 268,60 | 2,30% | 1,00 |
| 27.11.2025 | 263,35 | 263,35 | 261,60 | 262,55 | -0,51% | - |
| 26.11.2025 | 262,65 | 265,15 | 262,65 | 263,90 | 0,55% | 10,00 |
| 25.11.2025 | 262,90 | 262,90 | 258,45 | 262,45 | -0,47% | 40,00 |
| 24.11.2025 | 263,40 | 264,55 | 260,60 | 263,70 | 1,05% | 347,00 |
| 21.11.2025 | 260,70 | 262,35 | 258,30 | 260,95 | -0,23% | 425,00 |
| 20.11.2025 | 270,80 | 272,25 | 261,55 | 261,55 | -1,69% | 60,00 |
| 19.11.2025 | 259,15 | 266,40 | 259,15 | 266,05 | 1,76% | 180,00 |
| 18.11.2025 | 265,05 | 266,85 | 261,45 | 261,45 | -2,26% | 67,00 |
| 17.11.2025 | 272,05 | 272,15 | 267,50 | 267,50 | -1,11% | 69,00 |
| 14.11.2025 | 269,85 | 274,15 | 267,75 | 270,50 | -0,39% | 175,00 |
| 13.11.2025 | 272,35 | 272,35 | 269,50 | 271,55 | -0,26% | - |
| 12.11.2025 | 275,55 | 276,25 | 272,25 | 272,25 | -1,20% | - |
| 11.11.2025 | 283,05 | 283,05 | 273,85 | 275,55 | -3,26% | 100,00 |
| 10.11.2025 | 284,00 | 285,25 | 280,65 | 284,85 | 1,55% | 53,00 |
| 07.11.2025 | 280,90 | 280,90 | 276,75 | 280,50 | -0,02% | - |
| 06.11.2025 | 283,70 | 283,70 | 276,75 | 280,55 | -1,61% | 60,00 |
| 05.11.2025 | 291,25 | 291,25 | 283,75 | 285,15 | -1,60% | 56,00 |
| 04.11.2025 | 285,55 | 290,30 | 284,55 | 289,80 | -0,22% | 50,00 |
| 03.11.2025 | 293,10 | 296,85 | 287,80 | 290,45 | -0,80% | 255,00 |
| 31.10.2025 | 288,70 | 293,20 | 288,70 | 292,80 | 1,19% | 57,00 |
| 30.10.2025 | 291,70 | 294,55 | 288,05 | 289,35 | -1,04% | 85,00 |
| 29.10.2025 | 292,00 | 295,70 | 290,30 | 292,40 | -0,03% | 242,00 |
| 28.10.2025 | 296,20 | 296,20 | 287,95 | 292,50 | -0,73% | 111,00 |
| 27.10.2025 | 302,00 | 302,00 | 291,30 | 294,65 | -1,07% | 88,00 |
| 24.10.2025 | 290,85 | 301,20 | 290,85 | 297,85 | 2,88% | 237,00 |
| 23.10.2025 | 284,35 | 290,30 | 284,35 | 289,50 | 1,74% | 80,00 |
| 22.10.2025 | 288,40 | 288,50 | 282,30 | 284,55 | -1,03% | 177,00 |
| 21.10.2025 | 282,30 | 287,85 | 282,30 | 287,50 | 1,72% | 76,00 |
| 20.10.2025 | 279,35 | 283,25 | 279,35 | 282,65 | 1,38% | 40,00 |
| 17.10.2025 | 273,90 | 280,40 | 273,90 | 278,80 | 0,83% | 130,00 |
| 16.10.2025 | 277,50 | 278,50 | 275,95 | 276,50 | -0,05% | - |
| 15.10.2025 | 280,00 | 283,70 | 276,65 | 276,65 | -0,93% | 51,00 |
| 14.10.2025 | 285,30 | 285,30 | 277,80 | 279,25 | -2,73% | 132,00 |
| 13.10.2025 | 282,15 | 288,00 | 274,85 | 287,10 | 2,24% | 87,00 |
| 10.10.2025 | 300,95 | 300,95 | 280,80 | 280,80 | -6,52% | 76,00 |
| 09.10.2025 | 299,95 | 301,00 | 298,25 | 300,40 | -0,23% | 40,00 |
| 08.10.2025 | 296,60 | 302,90 | 296,60 | 301,10 | 1,72% | - |
| 07.10.2025 | 302,05 | 302,05 | 293,90 | 296,00 | -1,74% | - |
| 06.10.2025 | 298,70 | 301,55 | 298,70 | 301,25 | 1,36% | 12,00 |
| 03.10.2025 | 295,95 | 299,40 | 295,00 | 297,20 | 0,24% | 53,00 |
| 02.10.2025 | 300,05 | 301,60 | 296,50 | 296,50 | -0,97% | 180,00 |
| 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 |