340,275€
-0,45%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 527,20 | 528,10 | 517,70 | 527,20 | -0,11% | 55,00 |
| 14.08.2025 | 526,30 | 531,00 | 526,30 | 527,80 | -1,25% | 67,00 |
| 13.08.2025 | 534,50 | 534,50 | 534,50 | 534,50 | 1,69% | - |
| 12.08.2025 | 529,90 | 529,90 | 525,60 | 525,60 | -1,07% | - |
| 11.08.2025 | 531,20 | 533,00 | 531,20 | 531,30 | -0,51% | 12,00 |
| 08.08.2025 | 532,20 | 534,00 | 532,20 | 534,00 | 0,53% | 25,00 |
| 07.08.2025 | 536,00 | 538,60 | 529,80 | 531,20 | -0,90% | 219,00 |
| 06.08.2025 | 544,10 | 544,10 | 536,00 | 536,00 | -1,03% | 42,00 |
| 05.08.2025 | 550,80 | 552,90 | 541,60 | 541,60 | -1,15% | 20,00 |
| 04.08.2025 | 537,00 | 547,90 | 537,00 | 547,90 | 2,05% | 20,00 |
| 01.08.2025 | 550,90 | 553,60 | 529,70 | 536,90 | -4,89% | 134,00 |
| 31.07.2025 | 567,60 | 568,20 | 560,10 | 564,50 | 0,44% | 84,00 |
| 30.07.2025 | 552,90 | 566,70 | 550,20 | 562,00 | 2,42% | 61,00 |
| 29.07.2025 | 524,10 | 553,00 | 524,10 | 548,70 | 7,21% | 150,00 |
| 28.07.2025 | 518,00 | 520,30 | 511,80 | 511,80 | -0,33% | 24,00 |
| 25.07.2025 | 518,60 | 520,00 | 513,50 | 513,50 | -1,23% | 27,00 |
| 24.07.2025 | 522,90 | 522,90 | 519,90 | 519,90 | -0,21% | 28,00 |
| 23.07.2025 | 523,70 | 524,00 | 521,00 | 521,00 | 4,49% | 40,00 |
| 22.07.2025 | 502,30 | 503,10 | 498,60 | 498,60 | -0,70% | 6,00 |
| 21.07.2025 | 503,60 | 503,60 | 502,10 | 502,10 | 0,59% | 98,00 |
| 18.07.2025 | 503,70 | 509,50 | 499,15 | 499,15 | 2,17% | 43,00 |
| 17.07.2025 | 478,95 | 488,55 | 478,95 | 488,55 | -0,14% | 7,00 |
| 16.07.2025 | 484,85 | 490,35 | 484,85 | 489,25 | -0,13% | - |
| 15.07.2025 | 472,70 | 489,95 | 472,70 | 489,90 | 4,40% | 2,00 |
| 14.07.2025 | 480,05 | 496,05 | 469,25 | 469,25 | -2,04% | 165,00 |
| 11.07.2025 | 482,55 | 489,60 | 479,00 | 479,00 | 1,93% | 40,00 |
| 10.07.2025 | 466,95 | 469,95 | 466,95 | 469,95 | 0,28% | 20,00 |
| 09.07.2025 | 470,95 | 472,95 | 465,05 | 468,65 | 1,06% | 26,00 |
| 08.07.2025 | 457,70 | 463,75 | 457,70 | 463,75 | 0,72% | - |
| 07.07.2025 | 464,40 | 467,05 | 460,45 | 460,45 | -0,99% | 20,00 |
| 04.07.2025 | 462,95 | 465,05 | 462,95 | 465,05 | 0,45% | 4,00 |
| 03.07.2025 | 466,05 | 466,05 | 461,65 | 462,95 | 4,70% | 261,00 |
| 02.07.2025 | 443,00 | 444,40 | 439,35 | 442,15 | 0,11% | 3,00 |
| 01.07.2025 | 433,30 | 441,65 | 433,30 | 441,65 | 1,69% | - |
| 30.06.2025 | 432,15 | 434,30 | 432,15 | 434,30 | 1,58% | 5,00 |
| 27.06.2025 | 423,95 | 427,55 | 423,95 | 427,55 | 1,20% | - |
| 26.06.2025 | 417,40 | 422,50 | 417,10 | 422,50 | 3,39% | 57,00 |
| 25.06.2025 | 411,65 | 413,30 | 408,65 | 408,65 | -1,01% | 2,00 |
| 24.06.2025 | 409,75 | 412,80 | 409,75 | 412,80 | 1,70% | 26,00 |
| 23.06.2025 | 407,05 | 407,05 | 403,95 | 405,90 | -0,56% | 115,00 |