308,450€
2,48%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 299,55 | 310,65 | 299,55 | 307,95 | 2,31% | 10,00 |
| 20.05.2026 | 291,05 | 301,00 | 289,15 | 301,00 | 3,44% | 90,00 |
| 19.05.2026 | 294,50 | 296,00 | 291,00 | 291,00 | -1,76% | - |
| 18.05.2026 | 295,75 | 297,20 | 293,50 | 296,20 | -0,72% | 195,00 |
| 15.05.2026 | 300,00 | 300,80 | 298,30 | 298,35 | -0,75% | - |
| 14.05.2026 | 302,25 | 302,25 | 300,60 | 300,60 | -0,43% | - |
| 13.05.2026 | 305,25 | 305,25 | 300,00 | 301,90 | -0,87% | 15,00 |
| 12.05.2026 | 306,95 | 306,95 | 304,45 | 304,55 | -1,55% | 19,00 |
| 11.05.2026 | 307,40 | 309,35 | 305,45 | 309,35 | 0,67% | 30,00 |
| 08.05.2026 | 303,35 | 308,80 | 302,05 | 307,30 | 1,12% | 74,00 |
| 07.05.2026 | 300,95 | 306,80 | 300,95 | 303,90 | 0,78% | 20,00 |
| 06.05.2026 | 298,00 | 302,00 | 298,00 | 301,55 | -0,13% | 11,00 |
| 05.05.2026 | 298,90 | 302,25 | 297,50 | 301,95 | 1,14% | 75,00 |
| 04.05.2026 | 287,60 | 299,25 | 287,60 | 298,55 | 6,62% | 101,00 |
| 30.04.2026 | 279,35 | 282,05 | 277,30 | 280,00 | -0,87% | 31,00 |
| 29.04.2026 | 277,75 | 282,45 | 271,15 | 282,45 | 2,43% | 65,00 |
| 28.04.2026 | 284,00 | 287,95 | 272,05 | 275,75 | -4,07% | 159,00 |
| 27.04.2026 | 284,50 | 287,45 | 281,65 | 287,45 | 1,07% | 132,00 |
| 24.04.2026 | 269,95 | 284,40 | 269,95 | 284,40 | 5,92% | - |
| 23.04.2026 | 280,05 | 280,30 | 267,70 | 268,50 | -5,14% | 165,00 |
| 22.04.2026 | 279,40 | 283,05 | 279,40 | 283,05 | 2,13% | 304,00 |
| 21.04.2026 | 271,70 | 279,30 | 271,70 | 277,15 | 2,90% | 25,00 |
| 20.04.2026 | 263,65 | 271,90 | 262,00 | 269,35 | 2,14% | 25,00 |
| 17.04.2026 | 262,30 | 266,00 | 260,30 | 263,70 | 1,21% | 22,00 |
| 16.04.2026 | 260,05 | 264,80 | 259,80 | 260,55 | 0,85% | - |
| 15.04.2026 | 247,05 | 258,35 | 247,05 | 258,35 | 4,22% | - |
| 14.04.2026 | 245,40 | 248,55 | 244,65 | 247,90 | 1,33% | 50,00 |
| 13.04.2026 | 225,80 | 244,65 | 225,80 | 244,65 | 8,23% | - |
| 10.04.2026 | 240,50 | 241,80 | 226,05 | 226,05 | -5,38% | 72,00 |
| 09.04.2026 | 245,90 | 246,50 | 238,40 | 238,90 | -3,47% | 36,00 |
| 08.04.2026 | 245,00 | 247,50 | 244,30 | 247,50 | 2,87% | - |
| 07.04.2026 | 240,35 | 242,25 | 238,05 | 240,60 | -0,31% | 125,00 |
| 02.04.2026 | 237,65 | 241,35 | 235,40 | 241,35 | -0,21% | 42,00 |
| 01.04.2026 | 240,60 | 241,85 | 239,85 | 241,85 | 0,92% | 4,00 |
| 31.03.2026 | 237,00 | 239,65 | 236,40 | 239,65 | 1,96% | 20,00 |
| 30.03.2026 | 234,00 | 240,10 | 234,00 | 235,05 | -0,15% | - |
| 27.03.2026 | 243,50 | 243,55 | 235,40 | 235,40 | -3,13% | 32,00 |
| 26.03.2026 | 241,70 | 245,00 | 241,70 | 243,00 | 0,02% | - |
| 25.03.2026 | 245,35 | 247,10 | 240,85 | 242,95 | -1,86% | - |
| 24.03.2026 | 252,20 | 252,20 | 239,70 | 247,55 | -1,53% | 9,00 |
| 23.03.2026 | 244,00 | 254,60 | 244,00 | 251,40 | 2,59% | 83,00 |
| 20.03.2026 | 246,85 | 247,90 | 244,00 | 245,05 | -0,99% | 100,00 |
| 19.03.2026 | 251,60 | 251,60 | 246,95 | 247,50 | -1,90% | 50,00 |
| 18.03.2026 | 254,75 | 254,75 | 251,75 | 252,30 | -0,28% | - |
| 17.03.2026 | 253,15 | 256,90 | 253,00 | 253,00 | -0,30% | 31,00 |
| 16.03.2026 | 252,45 | 255,80 | 251,30 | 253,75 | 1,22% | 5,00 |
| 13.03.2026 | 251,10 | 252,55 | 248,60 | 250,70 | -0,42% | - |
| 12.03.2026 | 250,90 | 253,75 | 250,90 | 251,75 | -0,75% | 25,00 |
| 11.03.2026 | 251,60 | 253,65 | 248,70 | 253,65 | 0,63% | - |
| 10.03.2026 | 254,95 | 255,45 | 251,30 | 252,05 | -1,23% | 3,00 |
| 09.03.2026 | 253,65 | 255,20 | 251,30 | 255,20 | 0,10% | 122,00 |
| 06.03.2026 | 258,75 | 258,75 | 254,95 | 254,95 | -0,93% | 100,00 |
| 05.03.2026 | 261,00 | 263,35 | 257,15 | 257,35 | -1,91% | 104,00 |
| 04.03.2026 | 255,90 | 263,25 | 255,85 | 262,35 | 1,57% | 87,00 |
| 03.03.2026 | 256,25 | 261,20 | 256,05 | 258,30 | -0,58% | 52,00 |
| 02.03.2026 | 249,50 | 259,80 | 249,50 | 259,80 | 2,30% | 100,00 |
| 27.02.2026 | 249,70 | 253,95 | 249,70 | 253,95 | 0,91% | - |
| 26.02.2026 | 253,60 | 254,90 | 248,65 | 251,65 | -1,43% | 192,00 |
| 25.02.2026 | 244,95 | 255,40 | 244,95 | 255,30 | 3,57% | 13,00 |
| 24.02.2026 | 238,05 | 248,15 | 237,10 | 246,50 | 4,14% | 244,00 |
| 23.02.2026 | 247,15 | 248,90 | 236,70 | 236,70 | -5,75% | 58,00 |
| 20.02.2026 | 252,30 | 255,40 | 249,35 | 251,15 | -0,08% | 128,00 |
| 19.02.2026 | 257,70 | 258,05 | 248,90 | 251,35 | -3,01% | 230,00 |
| 18.02.2026 | 249,90 | 262,65 | 249,90 | 259,15 | 8,39% | 293,00 |
| 17.02.2026 | 245,55 | 245,55 | 239,10 | 239,10 | -3,61% | 331,00 |
| 16.02.2026 | 250,00 | 251,05 | 248,00 | 248,05 | -1,63% | 65,00 |
| 13.02.2026 | 242,75 | 252,15 | 242,75 | 252,15 | 3,94% | 58,00 |
| 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% | - |