451,600€
2,24%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 441,77 | 454,65 | 438,70 | 452,10 | 2,35% | 40,00 |
| 08.01.2026 | 441,70 | 441,70 | 441,70 | 441,70 | -1,06% | - |
| 07.01.2026 | 433,45 | 446,45 | 430,35 | 446,45 | 5,53% | 267,00 |
| 06.01.2026 | 423,05 | 423,05 | 423,05 | 423,05 | 0,62% | - |
| 05.01.2026 | 411,55 | 427,65 | 411,55 | 420,45 | 4,34% | 70,00 |
| 02.01.2026 | 401,30 | 406,50 | 401,30 | 402,95 | -0,92% | 103,00 |
| 30.12.2025 | 406,75 | 406,75 | 406,70 | 406,70 | 0,52% | 20,00 |
| 29.12.2025 | 401,35 | 404,60 | 401,35 | 404,60 | -0,55% | 57,00 |
| 23.12.2025 | 406,85 | 406,85 | 406,85 | 406,85 | -0,43% | - |
| 22.12.2025 | 397,10 | 408,60 | 396,15 | 408,60 | 4,18% | 90,00 |
| 19.12.2025 | 392,05 | 392,20 | 392,05 | 392,20 | -0,61% | 15,00 |
| 18.12.2025 | 387,05 | 394,60 | 387,05 | 394,60 | 0,92% | 60,00 |
| 17.12.2025 | 395,25 | 397,95 | 391,00 | 391,00 | -0,50% | 27,00 |
| 16.12.2025 | 383,20 | 392,95 | 383,20 | 392,95 | 1,62% | 25,00 |
| 15.12.2025 | 386,25 | 396,05 | 386,25 | 386,70 | -0,26% | 17,00 |
| 12.12.2025 | 404,15 | 405,05 | 387,70 | 387,70 | -3,77% | 25,00 |
| 11.12.2025 | 414,05 | 414,05 | 393,00 | 402,90 | 0,22% | 87,00 |
| 10.12.2025 | 399,40 | 402,00 | 399,40 | 402,00 | 0,65% | 87,00 |
| 09.12.2025 | 399,40 | 399,40 | 399,40 | 399,40 | 0,29% | - |
| 08.12.2025 | 400,35 | 400,35 | 398,25 | 398,25 | -0,71% | 8,00 |
| 05.12.2025 | 398,10 | 401,10 | 398,10 | 401,10 | 0,55% | 28,00 |
| 04.12.2025 | 399,10 | 399,10 | 397,35 | 398,90 | 1,23% | 46,00 |
| 03.12.2025 | 387,65 | 394,05 | 387,65 | 394,05 | 1,57% | 38,00 |
| 02.12.2025 | 382,15 | 390,00 | 382,15 | 387,95 | 3,77% | 164,00 |
| 01.12.2025 | 354,50 | 393,60 | 354,50 | 373,85 | 3,26% | 132,00 |
| 28.11.2025 | 352,05 | 362,05 | 352,05 | 362,05 | 2,71% | 30,00 |
| 27.11.2025 | 352,50 | 352,50 | 352,50 | 352,50 | 1,53% | - |
| 26.11.2025 | 348,25 | 348,25 | 347,20 | 347,20 | 0,19% | 8,00 |
| 25.11.2025 | 349,65 | 349,65 | 344,75 | 346,55 | -0,69% | 160,00 |
| 24.11.2025 | 338,20 | 348,95 | 338,20 | 348,95 | 4,12% | 197,00 |
| 21.11.2025 | 330,05 | 335,15 | 330,05 | 335,15 | -0,34% | 83,00 |
| 20.11.2025 | 344,00 | 350,45 | 336,30 | 336,30 | -0,87% | 601,00 |
| 19.11.2025 | 330,20 | 339,25 | 330,20 | 339,25 | 2,59% | 28,00 |
| 18.11.2025 | 332,00 | 335,85 | 327,95 | 330,70 | -2,17% | 5,00 |
| 17.11.2025 | 338,65 | 338,65 | 335,50 | 338,05 | 1,61% | 15,00 |
| 14.11.2025 | 336,75 | 336,75 | 332,70 | 332,70 | -2,08% | 41,00 |
| 13.11.2025 | 343,50 | 344,60 | 339,75 | 339,75 | -1,76% | 94,00 |
| 12.11.2025 | 342,00 | 346,60 | 342,00 | 345,85 | 0,89% | 30,00 |
| 11.11.2025 | 344,90 | 345,85 | 337,55 | 342,80 | 1,42% | 55,00 |
| 10.11.2025 | 346,05 | 350,05 | 338,00 | 338,00 | -0,66% | 186,00 |
| 07.11.2025 | 345,05 | 345,05 | 335,00 | 340,25 | -0,45% | 39,00 |
| 06.11.2025 | 353,80 | 353,80 | 341,80 | 341,80 | -3,70% | 10,00 |
| 05.11.2025 | 362,05 | 362,05 | 354,95 | 354,95 | -2,67% | 8,00 |
| 04.11.2025 | 380,00 | 381,15 | 364,70 | 364,70 | -6,13% | 78,00 |
| 03.11.2025 | 391,00 | 391,00 | 379,95 | 388,50 | 1,69% | 28,00 |
| 31.10.2025 | 382,15 | 382,15 | 382,05 | 382,05 | 0,12% | 12,00 |
| 30.10.2025 | 391,25 | 391,45 | 381,60 | 381,60 | -2,73% | 26,00 |
| 29.10.2025 | 392,55 | 392,55 | 386,55 | 392,30 | 2,43% | 53,00 |
| 28.10.2025 | 398,05 | 398,30 | 383,00 | 383,00 | -4,38% | 51,00 |
| 27.10.2025 | 402,00 | 406,30 | 400,55 | 400,55 | 0,02% | 87,00 |
| 24.10.2025 | 395,45 | 405,45 | 394,95 | 400,45 | 2,50% | 135,00 |
| 23.10.2025 | 392,25 | 392,25 | 390,70 | 390,70 | -0,24% | 47,00 |
| 22.10.2025 | 394,70 | 398,80 | 391,65 | 391,65 | -0,68% | 89,00 |
| 21.10.2025 | 388,85 | 394,35 | 386,00 | 394,35 | 1,91% | 203,00 |
| 20.10.2025 | 386,00 | 388,00 | 383,50 | 386,95 | 0,91% | 283,00 |
| 17.10.2025 | 371,90 | 383,45 | 362,35 | 383,45 | 1,83% | 84,00 |
| 16.10.2025 | 374,05 | 377,15 | 374,05 | 376,55 | 0,39% | 10,00 |
| 15.10.2025 | 382,60 | 384,25 | 375,10 | 375,10 | -3,55% | 22,00 |
| 14.10.2025 | 382,45 | 388,90 | 378,80 | 388,90 | 0,90% | 60,00 |
| 13.10.2025 | 386,00 | 393,60 | 384,00 | 385,45 | 1,43% | 177,00 |
| 10.10.2025 | 418,50 | 418,95 | 378,95 | 380,00 | -9,23% | 84,00 |
| 09.10.2025 | 420,25 | 421,05 | 418,55 | 418,65 | 1,97% | 23,00 |
| 08.10.2025 | 410,55 | 410,55 | 410,55 | 410,55 | 0,38% | - |
| 07.10.2025 | 408,10 | 411,15 | 405,05 | 409,00 | 0,26% | 24,00 |
| 06.10.2025 | 401,05 | 407,95 | 401,05 | 407,95 | 1,27% | 72,00 |
| 03.10.2025 | 402,35 | 403,25 | 398,15 | 402,85 | -0,15% | 28,00 |
| 02.10.2025 | 417,05 | 417,55 | 403,45 | 403,45 | -3,52% | 20,00 |
| 01.10.2025 | 417,15 | 418,15 | 417,15 | 418,15 | -0,18% | - |
| 30.09.2025 | 410,85 | 418,90 | 408,50 | 418,90 | 1,66% | 82,00 |
| 29.09.2025 | 417,95 | 418,75 | 410,00 | 412,05 | -1,78% | 42,00 |
| 26.09.2025 | 417,25 | 419,50 | 411,25 | 419,50 | 1,40% | 126,00 |
| 25.09.2025 | 400,80 | 413,70 | 391,20 | 413,70 | 4,73% | 42,00 |
| 24.09.2025 | 415,40 | 423,85 | 395,00 | 395,00 | -4,82% | 57,00 |
| 23.09.2025 | 434,15 | 438,45 | 415,00 | 415,00 | -4,37% | 226,00 |
| 22.09.2025 | 423,45 | 433,95 | 411,95 | 433,95 | 6,04% | 218,00 |
| 19.09.2025 | 407,00 | 410,45 | 401,45 | 409,25 | 0,37% | 412,00 |
| 18.09.2025 | 359,10 | 407,75 | 359,10 | 407,75 | 13,25% | 592,00 |
| 17.09.2025 | 360,00 | 361,50 | 354,40 | 360,05 | 0,83% | 228,00 |
| 16.09.2025 | 356,80 | 359,45 | 354,85 | 357,10 | 0,65% | 264,00 |
| 15.09.2025 | 366,45 | 370,25 | 354,70 | 354,80 | -2,08% | 543,00 |
| 12.09.2025 | 379,55 | 381,55 | 362,00 | 362,35 | -3,06% | 488,00 |
| 11.09.2025 | 337,45 | 373,80 | 337,45 | 373,80 | 13,27% | 780,00 |
| 10.09.2025 | 413,05 | 415,45 | 329,55 | 330,00 | -36,81% | 1.979,00 |
| 09.09.2025 | 516,80 | 522,20 | 516,80 | 522,20 | 1,34% | 40,00 |
| 08.09.2025 | 510,60 | 517,90 | 510,60 | 515,30 | -0,31% | 1,00 |
| 05.09.2025 | 516,90 | 516,90 | 516,90 | 516,90 | 0,23% | - |
| 04.09.2025 | 506,30 | 515,70 | 506,30 | 515,70 | 1,60% | - |
| 03.09.2025 | 508,80 | 508,80 | 507,60 | 507,60 | 0,14% | 26,00 |
| 02.09.2025 | 512,90 | 516,00 | 506,90 | 506,90 | -1,69% | 209,00 |
| 01.09.2025 | 511,30 | 515,60 | 511,30 | 515,60 | 0,12% | - |
| 29.08.2025 | 522,40 | 524,00 | 515,00 | 515,00 | -1,70% | 70,00 |
| 28.08.2025 | 515,50 | 523,90 | 515,50 | 523,90 | 1,77% | 8,00 |
| 27.08.2025 | 511,90 | 514,80 | 511,90 | 514,80 | 0,51% | 8,00 |
| 26.08.2025 | 511,60 | 512,20 | 511,60 | 512,20 | -0,58% | - |
| 25.08.2025 | 516,50 | 516,50 | 510,10 | 515,20 | -0,54% | 1,00 |
| 22.08.2025 | 514,30 | 518,00 | 514,30 | 518,00 | 0,54% | 15,00 |
| 21.08.2025 | 515,60 | 515,60 | 515,20 | 515,20 | -1,21% | 6,00 |
| 20.08.2025 | 523,40 | 523,80 | 521,50 | 521,50 | -1,31% | 5,00 |
| 19.08.2025 | 533,30 | 533,30 | 528,40 | 528,40 | -1,03% | - |
| 18.08.2025 | 529,20 | 534,00 | 529,20 | 533,90 | 1,27% | 35,00 |