507,950€
0,21%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 408,10 | 417,50 | 408,10 | 408,20 | -0,61% | 20,00 |
| 19.06.2025 | 410,70 | 410,70 | 410,70 | 410,70 | -0,59% | - |
| 18.06.2025 | 412,85 | 414,80 | 412,85 | 413,15 | -0,04% | 5,00 |
| 17.06.2025 | 412,25 | 413,30 | 412,25 | 413,30 | -0,46% | - |
| 16.06.2025 | 415,20 | 415,20 | 415,20 | 415,20 | -0,48% | - |
| 13.06.2025 | 414,15 | 418,15 | 414,15 | 417,20 | -2,52% | 17,00 |
| 12.06.2025 | 432,60 | 432,60 | 428,00 | 428,00 | -1,47% | 130,00 |
| 11.06.2025 | 438,85 | 439,40 | 434,40 | 434,40 | -1,22% | 65,00 |
| 10.06.2025 | 432,95 | 439,75 | 432,95 | 439,75 | 0,70% | 20,00 |
| 09.06.2025 | 423,55 | 436,70 | 423,55 | 436,70 | 2,51% | 8,00 |
| 06.06.2025 | 421,80 | 426,30 | 421,80 | 426,00 | 0,79% | 25,00 |
| 05.06.2025 | 413,05 | 424,85 | 411,45 | 422,65 | 2,60% | 141,00 |
| 04.06.2025 | 409,45 | 411,95 | 408,85 | 411,95 | 0,71% | 264,00 |
| 03.06.2025 | 405,80 | 409,05 | 405,80 | 409,05 | 1,24% | 95,00 |
| 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 | 3,36% | 19,00 |
| 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 |