407,275€
0,80%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 406,92 | 413,45 | 404,83 | 409,33 | 1,31% | 90,00 |
| 02.06.2025 | 404,05 | 404,05 | 404,05 | 404,05 | 2,49% | 4,00 |
| 30.05.2025 | 394,25 | 394,25 | 394,25 | 394,25 | 1,49% | - |
| 29.05.2025 | 427,00 | 431,50 | 388,45 | 388,45 | -14,52% | 106,00 |
| 28.05.2025 | 450,10 | 454,45 | 450,10 | 454,45 | 0,90% | 7,00 |
| 27.05.2025 | 441,15 | 450,40 | 441,15 | 450,40 | 1,58% | - |
| 26.05.2025 | 443,40 | 443,40 | 443,40 | 443,40 | 1,09% | - |
| 23.05.2025 | 442,30 | 442,30 | 438,60 | 438,60 | -1,98% | - |
| 22.05.2025 | 443,40 | 447,45 | 443,40 | 447,45 | 0,63% | - |
| 21.05.2025 | 450,50 | 450,50 | 444,65 | 444,65 | -1,72% | 10,00 |
| 20.05.2025 | 452,45 | 452,45 | 452,45 | 452,45 | 0,54% | - |
| 19.05.2025 | 452,25 | 452,25 | 450,00 | 450,00 | -1,28% | 40,00 |
| 16.05.2025 | 457,15 | 457,15 | 455,85 | 455,85 | -1,33% | - |
| 15.05.2025 | 459,90 | 462,00 | 458,85 | 462,00 | 0,29% | 39,00 |
| 14.05.2025 | 460,70 | 460,70 | 460,65 | 460,65 | 0,05% | 8,00 |
| 13.05.2025 | 451,95 | 460,40 | 451,95 | 460,40 | 0,82% | - |
| 12.05.2025 | 440,00 | 458,00 | 440,00 | 456,65 | 6,10% | 57,00 |
| 09.05.2025 | 431,20 | 433,45 | 430,40 | 430,40 | 0,95% | 74,00 |
| 08.05.2025 | 425,00 | 435,15 | 425,00 | 426,35 | 0,64% | 8,00 |
| 07.05.2025 | 418,25 | 423,65 | 418,25 | 423,65 | 1,42% | - |
| 06.05.2025 | 418,15 | 418,15 | 417,70 | 417,70 | -1,87% | - |
| 05.05.2025 | 415,85 | 425,65 | 415,85 | 425,65 | 1,64% | 13,00 |
| 02.05.2025 | 408,00 | 418,80 | 408,00 | 418,80 | 4,06% | 19,00 |
| 30.04.2025 | 402,63 | 406,33 | 395,08 | 402,45 | -0,68% | - |
| 29.04.2025 | 389,30 | 405,20 | 389,30 | 405,20 | 3,43% | 10,00 |
| 28.04.2025 | 390,05 | 391,75 | 390,05 | 391,75 | 1,50% | - |
| 25.04.2025 | 388,00 | 388,00 | 385,95 | 385,95 | 0,17% | 32,00 |
| 24.04.2025 | 370,10 | 385,30 | 370,10 | 385,30 | -0,17% | 65,00 |
| 23.04.2025 | 368,00 | 385,95 | 368,00 | 385,95 | 8,96% | 13,00 |
| 22.04.2025 | 350,05 | 357,00 | 350,05 | 354,20 | -3,29% | 26,00 |
| 17.04.2025 | 368,35 | 369,70 | 366,25 | 366,25 | 0,26% | 24,00 |
| 16.04.2025 | 365,45 | 369,00 | 365,30 | 365,30 | -2,77% | 22,00 |
| 15.04.2025 | 370,00 | 375,70 | 370,00 | 375,70 | -0,16% | 90,00 |
| 14.04.2025 | 378,00 | 378,00 | 376,30 | 376,30 | 1,41% | 41,00 |
| 11.04.2025 | 366,55 | 371,05 | 362,35 | 371,05 | 2,66% | 14,00 |
| 10.04.2025 | 386,00 | 386,00 | 359,30 | 361,45 | -6,40% | 41,00 |
| 09.04.2025 | 335,55 | 386,15 | 335,55 | 386,15 | 6,07% | 24,00 |
| 08.04.2025 | 350,00 | 364,05 | 350,00 | 364,05 | 4,75% | 20,00 |
| 07.04.2025 | 317,00 | 347,55 | 317,00 | 347,55 | -3,86% | 47,00 |
| 04.04.2025 | 375,40 | 375,40 | 355,10 | 361,50 | -4,59% | 194,00 |
| 03.04.2025 | 382,05 | 385,00 | 371,45 | 378,90 | -3,81% | 105,00 |
| 02.04.2025 | 402,20 | 402,20 | 393,90 | 393,90 | -2,16% | - |
| 01.04.2025 | 394,05 | 402,60 | 388,90 | 402,60 | 2,53% | 10,00 |
| 31.03.2025 | 400,20 | 400,20 | 392,65 | 392,65 | -3,77% | 83,00 |
| 28.03.2025 | 411,40 | 413,20 | 408,05 | 408,05 | -2,22% | 25,00 |
| 27.03.2025 | 416,55 | 417,30 | 416,55 | 417,30 | 0,14% | 7,00 |
| 26.03.2025 | 422,20 | 424,75 | 416,70 | 416,70 | -1,00% | 53,00 |
| 25.03.2025 | 422,80 | 422,80 | 420,90 | 420,90 | -0,26% | - |
| 24.03.2025 | 416,05 | 422,00 | 416,05 | 422,00 | 2,91% | 11,00 |
| 21.03.2025 | 414,85 | 414,85 | 410,05 | 410,05 | -0,45% | - |
| 20.03.2025 | 414,50 | 414,50 | 411,90 | 411,90 | 1,19% | - |
| 19.03.2025 | 409,95 | 413,55 | 407,05 | 407,05 | -1,01% | 15,00 |
| 18.03.2025 | 413,45 | 413,45 | 410,30 | 411,20 | -1,38% | 4,00 |
| 17.03.2025 | 407,45 | 416,95 | 407,45 | 416,95 | 2,01% | 112,00 |
| 14.03.2025 | 398,05 | 408,75 | 398,05 | 408,75 | 3,74% | - |
| 13.03.2025 | 393,90 | 394,00 | 393,90 | 394,00 | -1,49% | 4,00 |
| 12.03.2025 | 396,05 | 399,95 | 396,05 | 399,95 | 0,82% | 10,00 |
| 11.03.2025 | 395,20 | 396,70 | 392,70 | 396,70 | -0,38% | 38,00 |
| 10.03.2025 | 412,70 | 414,95 | 398,20 | 398,20 | -1,85% | 117,00 |
| 07.03.2025 | 412,25 | 414,20 | 401,10 | 405,70 | -1,55% | 162,00 |
| 06.03.2025 | 413,05 | 413,05 | 406,05 | 412,10 | -0,52% | 51,00 |
| 05.03.2025 | 421,00 | 421,00 | 405,00 | 414,25 | -2,33% | 194,00 |
| 04.03.2025 | 423,05 | 424,15 | 410,25 | 424,15 | 0,46% | 221,00 |
| 03.03.2025 | 440,05 | 441,70 | 422,20 | 422,20 | -3,52% | 276,00 |
| 28.02.2025 | 432,90 | 441,75 | 432,90 | 437,60 | -3,69% | 91,00 |
| 27.02.2025 | 462,05 | 465,75 | 454,35 | 454,35 | 2,70% | 47,00 |
| 26.02.2025 | 440,05 | 442,40 | 440,05 | 442,40 | 1,24% | 5,00 |
| 25.02.2025 | 447,45 | 447,45 | 437,00 | 437,00 | -3,17% | 29,00 |
| 24.02.2025 | 451,45 | 453,60 | 448,50 | 451,30 | -1,72% | 59,00 |
| 21.02.2025 | 469,70 | 471,95 | 459,20 | 459,20 | -2,65% | 6,00 |
| 20.02.2025 | 478,05 | 479,30 | 471,70 | 471,70 | 0,04% | 111,00 |
| 19.02.2025 | 497,00 | 502,10 | 471,50 | 471,50 | -5,91% | 83,00 |
| 18.02.2025 | 497,55 | 501,10 | 497,55 | 501,10 | 0,59% | 110,00 |
| 17.02.2025 | 498,15 | 498,15 | 498,15 | 498,15 | -0,06% | - |
| 14.02.2025 | 504,80 | 505,20 | 498,45 | 498,45 | -1,24% | 18,00 |
| 13.02.2025 | 489,30 | 504,70 | 482,50 | 504,70 | 2,44% | 30,00 |
| 12.02.2025 | 508,60 | 508,60 | 492,70 | 492,70 | -3,62% | 60,00 |
| 11.02.2025 | 508,00 | 511,20 | 508,00 | 511,20 | -0,56% | 35,00 |
| 10.02.2025 | 505,10 | 517,40 | 505,10 | 514,10 | 1,16% | 14,00 |
| 07.02.2025 | 512,40 | 522,00 | 505,40 | 508,20 | -0,97% | 102,00 |
| 06.02.2025 | 508,80 | 515,10 | 508,80 | 513,20 | 1,32% | 10,00 |
| 05.02.2025 | 500,00 | 506,90 | 500,00 | 506,50 | 0,60% | 19,00 |
| 04.02.2025 | 503,60 | 503,60 | 498,05 | 503,50 | -0,18% | 60,00 |
| 03.02.2025 | 496,00 | 504,40 | 495,05 | 504,40 | -0,45% | 68,00 |
| 31.01.2025 | 507,70 | 513,00 | 504,90 | 506,70 | 0,44% | 47,00 |
| 30.01.2025 | 494,00 | 504,50 | 494,00 | 504,50 | 2,29% | 210,00 |
| 29.01.2025 | 504,40 | 509,30 | 492,40 | 493,20 | -1,99% | 25,00 |
| 28.01.2025 | 488,65 | 503,20 | 483,70 | 503,20 | 3,82% | 1,00 |
| 27.01.2025 | 503,00 | 503,00 | 483,45 | 484,70 | -6,68% | 52,00 |
| 24.01.2025 | 522,80 | 526,00 | 518,00 | 519,40 | -1,59% | 31,00 |
| 23.01.2025 | 516,40 | 531,20 | 516,40 | 527,80 | 1,09% | - |
| 22.01.2025 | 511,90 | 523,30 | 511,90 | 522,10 | 2,90% | 52,00 |
| 21.01.2025 | 506,90 | 511,80 | 506,90 | 507,40 | 0,24% | 20,00 |
| 20.01.2025 | 512,70 | 512,70 | 506,10 | 506,20 | -1,27% | 90,00 |
| 17.01.2025 | 500,90 | 512,70 | 500,90 | 512,70 | 2,44% | 108,00 |
| 16.01.2025 | 493,80 | 504,80 | 493,80 | 500,50 | 1,68% | - |
| 15.01.2025 | 475,95 | 493,85 | 475,95 | 492,25 | 3,80% | 56,00 |
| 14.01.2025 | 478,05 | 478,05 | 470,60 | 474,25 | -0,43% | 5,00 |
| 13.01.2025 | 480,50 | 480,50 | 475,15 | 476,30 | -0,86% | 43,00 |
| 10.01.2025 | 480,00 | 482,55 | 473,65 | 480,45 | -0,47% | - |