403,300€
0,17%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 402,95 | 403,73 | 402,20 | 403,30 | 0,17% | - |
| 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% | - |
| 09.01.2025 | 484,95 | 488,00 | 474,05 | 482,70 | -0,59% | 30,00 |
| 08.01.2025 | 470,90 | 485,55 | 470,90 | 485,55 | 3,24% | - |
| 07.01.2025 | 479,75 | 479,75 | 470,30 | 470,30 | -2,33% | 80,00 |
| 06.01.2025 | 478,30 | 485,70 | 478,30 | 481,50 | 0,74% | - |
| 03.01.2025 | 470,25 | 479,25 | 469,70 | 477,95 | 1,83% | 57,00 |
| 02.01.2025 | 467,95 | 475,40 | 466,90 | 469,35 | 0,29% | 56,00 |
| 30.12.2024 | 467,60 | 471,75 | 467,60 | 468,00 | -0,37% | 30,00 |
| 27.12.2024 | 474,65 | 475,15 | 465,60 | 469,75 | -0,41% | 30,00 |
| 23.12.2024 | 474,35 | 479,10 | 471,10 | 471,70 | -0,41% | 89,00 |
| 20.12.2024 | 472,60 | 479,10 | 467,70 | 473,65 | -0,61% | 59,00 |
| 19.12.2024 | 475,05 | 483,40 | 475,05 | 476,55 | -0,65% | 45,00 |
| 18.12.2024 | 486,15 | 494,00 | 479,65 | 479,65 | -1,84% | 5,00 |
| 17.12.2024 | 495,60 | 497,20 | 487,55 | 488,65 | -1,14% | 128,00 |
| 16.12.2024 | 482,75 | 496,85 | 482,50 | 494,30 | 2,20% | 164,00 |
| 13.12.2024 | 489,65 | 489,65 | 475,25 | 483,65 | -0,36% | 10,00 |
| 12.12.2024 | 485,30 | 485,40 | 482,80 | 485,40 | -0,43% | 37,00 |
| 11.12.2024 | 479,80 | 490,25 | 479,80 | 487,50 | 1,80% | 4,00 |
| 10.12.2024 | 482,30 | 484,15 | 470,75 | 478,90 | -0,56% | 164,00 |
| 09.12.2024 | 490,00 | 491,20 | 480,95 | 481,60 | -1,65% | 663,00 |
| 06.12.2024 | 487,05 | 497,75 | 487,05 | 489,70 | 0,83% | 71,00 |
| 05.12.2024 | 515,10 | 517,60 | 485,65 | 485,65 | -13,65% | 766,00 |
| 04.12.2024 | 543,60 | 563,80 | 543,60 | 562,40 | 3,74% | 182,00 |
| 03.12.2024 | 539,40 | 542,10 | 532,60 | 542,10 | 0,52% | 60,00 |
| 02.12.2024 | 528,20 | 539,60 | 528,20 | 539,30 | 2,94% | 45,00 |
| 29.11.2024 | 523,10 | 527,20 | 523,10 | 523,90 | -1,15% | 10,00 |
| 28.11.2024 | 520,10 | 530,00 | 520,10 | 530,00 | 0,66% | 29,00 |
| 27.11.2024 | 526,50 | 526,50 | 526,50 | 526,50 | -0,21% | - |
| 26.11.2024 | 539,00 | 539,00 | 527,60 | 527,60 | -0,47% | 4,00 |
| 25.11.2024 | 545,00 | 547,30 | 530,10 | 530,10 | -0,92% | 93,00 |
| 22.11.2024 | 531,30 | 535,00 | 531,30 | 535,00 | 0,36% | 5,00 |
| 21.11.2024 | 513,05 | 534,30 | 511,70 | 533,10 | 4,32% | 45,00 |
| 20.11.2024 | 505,10 | 511,00 | 505,10 | 511,00 | 1,41% | 19,00 |
| 19.11.2024 | 496,00 | 503,90 | 488,80 | 503,90 | 2,01% | 48,00 |
| 18.11.2024 | 497,05 | 502,30 | 492,70 | 493,95 | -2,15% | 31,00 |
| 15.11.2024 | 519,00 | 519,00 | 504,80 | 504,80 | -2,28% | 5,00 |
| 14.11.2024 | 526,40 | 529,80 | 516,60 | 516,60 | -2,16% | 28,00 |
| 13.11.2024 | 518,70 | 536,10 | 517,90 | 528,00 | 1,29% | 50,00 |
| 12.11.2024 | 524,00 | 524,00 | 517,60 | 521,30 | -1,38% | 9,00 |
| 11.11.2024 | 525,50 | 528,60 | 525,50 | 528,60 | 1,09% | 1,00 |
| 08.11.2024 | 531,20 | 535,80 | 522,90 | 522,90 | -1,34% | 45,00 |
| 07.11.2024 | 520,20 | 530,00 | 514,60 | 530,00 | 3,17% | 70,00 |