409,000€
0,40%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 406,90 | 413,95 | 404,27 | 408,98 | 0,39% | 28,00 |
| 02.06.2025 | 409,17 | 409,17 | 398,05 | 407,38 | -0,33% | 158,00 |
| 30.05.2025 | 399,75 | 410,15 | 394,23 | 408,73 | 2,13% | 174,00 |
| 29.05.2025 | 425,90 | 432,15 | 385,73 | 400,20 | -2,15% | 19,00 |
| 28.05.2025 | 452,23 | 456,80 | 394,45 | 408,98 | -9,43% | 41,00 |
| 27.05.2025 | 441,48 | 454,33 | 441,48 | 451,58 | 1,82% | - |
| 26.05.2025 | 439,55 | 446,42 | 438,02 | 443,52 | 1,00% | - |
| 23.05.2025 | 450,10 | 450,10 | 432,48 | 439,15 | -1,58% | 37,00 |
| 22.05.2025 | 442,70 | 448,95 | 440,58 | 446,20 | 0,59% | 1,00 |
| 21.05.2025 | 452,90 | 453,77 | 442,35 | 443,60 | -2,88% | 16,00 |
| 20.05.2025 | 459,05 | 459,05 | 451,85 | 456,75 | -0,48% | 11,00 |
| 19.05.2025 | 456,52 | 461,27 | 448,70 | 458,95 | -0,54% | 51,00 |
| 16.05.2025 | 458,33 | 463,45 | 455,83 | 461,45 | 0,38% | - |
| 15.05.2025 | 462,52 | 465,90 | 456,25 | 459,73 | -0,79% | 17,00 |
| 14.05.2025 | 460,98 | 464,30 | 456,80 | 463,40 | 0,48% | 17,00 |
| 13.05.2025 | 455,90 | 461,50 | 451,85 | 461,17 | 1,21% | 22,00 |
| 12.05.2025 | 426,15 | 459,50 | 426,15 | 455,65 | 6,25% | 81,00 |
| 09.05.2025 | 431,50 | 435,20 | 424,83 | 428,85 | -0,69% | 172,00 |
| 08.05.2025 | 425,17 | 436,80 | 425,17 | 431,85 | 1,49% | - |
| 07.05.2025 | 420,08 | 427,92 | 416,63 | 425,50 | 1,90% | - |
| 06.05.2025 | 425,17 | 425,17 | 412,58 | 417,58 | -1,00% | 12,00 |
| 05.05.2025 | 406,73 | 427,02 | 406,73 | 421,80 | 0,99% | 397,00 |
| 02.05.2025 | 405,27 | 421,35 | 404,90 | 417,67 | 3,03% | 78,00 |
| 30.04.2025 | 406,63 | 406,63 | 395,05 | 405,40 | 0,12% | 1,00 |
| 29.04.2025 | 390,15 | 406,35 | 387,02 | 404,92 | 4,12% | 1,00 |
| 28.04.2025 | 394,35 | 395,85 | 382,95 | 388,90 | -1,19% | 3,00 |
| 25.04.2025 | 383,67 | 393,58 | 382,55 | 393,58 | 2,13% | 26,00 |
| 24.04.2025 | 373,20 | 387,42 | 366,25 | 385,38 | 3,25% | 10,00 |
| 23.04.2025 | 362,45 | 388,42 | 362,45 | 373,25 | 3,18% | 10,00 |
| 22.04.2025 | 363,48 | 364,30 | 348,85 | 361,75 | -0,39% | 32,00 |
| 17.04.2025 | 368,60 | 372,33 | 362,58 | 363,17 | -0,48% | - |
| 16.04.2025 | 377,35 | 377,35 | 358,70 | 364,92 | -3,34% | 7,00 |
| 15.04.2025 | 368,95 | 380,63 | 367,52 | 377,52 | 1,50% | 4,00 |
| 14.04.2025 | 370,75 | 380,20 | 366,27 | 371,95 | 0,22% | 49,00 |
| 11.04.2025 | 363,30 | 376,42 | 353,73 | 371,15 | 1,98% | 154,00 |
| 10.04.2025 | 386,02 | 393,88 | 349,50 | 363,95 | -6,99% | 91,00 |
| 09.04.2025 | 349,95 | 394,45 | 331,88 | 391,30 | 12,62% | 14,00 |
| 08.04.2025 | 355,00 | 369,67 | 343,50 | 347,45 | -0,49% | 120,00 |
| 07.04.2025 | 351,17 | 365,60 | 312,52 | 349,17 | -1,51% | 203,00 |
| 04.04.2025 | 375,23 | 379,17 | 353,65 | 354,52 | -6,60% | 82,00 |
| 03.04.2025 | 403,77 | 403,77 | 363,88 | 379,58 | -6,24% | 44,00 |
| 02.04.2025 | 403,40 | 408,80 | 393,48 | 404,85 | 0,19% | 1,00 |
| 01.04.2025 | 394,45 | 404,60 | 391,73 | 404,08 | 1,76% | 33,00 |
| 31.03.2025 | 397,70 | 402,42 | 391,33 | 397,10 | -1,46% | 28,00 |
| 28.03.2025 | 413,35 | 419,27 | 402,98 | 402,98 | -2,54% | - |
| 27.03.2025 | 417,88 | 420,38 | 409,08 | 413,48 | -1,13% | - |
| 26.03.2025 | 424,30 | 427,80 | 415,58 | 418,20 | -1,30% | - |
| 25.03.2025 | 423,77 | 428,80 | 420,00 | 423,70 | 0,01% | - |
| 24.03.2025 | 416,75 | 430,13 | 415,35 | 423,65 | 2,39% | 12,00 |
| 21.03.2025 | 414,60 | 419,75 | 405,88 | 413,77 | -0,33% | 9,00 |
| 20.03.2025 | 412,92 | 419,15 | 410,38 | 415,15 | 0,51% | 10,00 |
| 19.03.2025 | 409,48 | 418,00 | 405,27 | 413,02 | 0,88% | 3,00 |
| 18.03.2025 | 415,15 | 417,35 | 408,05 | 409,42 | -1,45% | 5,00 |
| 17.03.2025 | 407,83 | 421,65 | 405,83 | 415,45 | 2,11% | 33,00 |
| 14.03.2025 | 400,15 | 411,45 | 396,98 | 406,85 | 2,67% | 5,00 |
| 13.03.2025 | 396,25 | 405,08 | 390,55 | 396,27 | 0,39% | 54,00 |
| 12.03.2025 | 397,00 | 413,02 | 394,67 | 394,75 | 0,07% | 88,00 |
| 11.03.2025 | 397,00 | 403,02 | 392,48 | 394,48 | -1,37% | 18,00 |
| 10.03.2025 | 416,25 | 416,25 | 395,00 | 399,95 | -3,85% | 133,00 |
| 07.03.2025 | 414,98 | 417,02 | 400,60 | 415,98 | 0,64% | 53,00 |
| 06.03.2025 | 415,20 | 418,13 | 403,20 | 413,33 | -0,43% | 57,00 |
| 05.03.2025 | 425,13 | 425,90 | 404,00 | 415,13 | -1,07% | 126,00 |
| 04.03.2025 | 426,02 | 426,02 | 409,08 | 419,63 | -0,74% | 210,00 |
| 03.03.2025 | 440,77 | 445,20 | 422,27 | 422,75 | -4,13% | 46,00 |
| 28.02.2025 | 438,67 | 445,83 | 430,95 | 440,95 | 0,76% | 477,00 |
| 27.02.2025 | 454,60 | 466,67 | 436,60 | 437,63 | -2,48% | 33,00 |
| 26.02.2025 | 437,77 | 453,52 | 437,77 | 448,75 | 3,05% | 80,00 |
| 25.02.2025 | 447,35 | 451,50 | 434,65 | 435,48 | -3,15% | 57,00 |
| 24.02.2025 | 453,58 | 459,67 | 444,33 | 449,63 | -1,02% | 22,00 |
| 21.02.2025 | 470,35 | 474,35 | 452,10 | 454,25 | -3,44% | 163,00 |
| 20.02.2025 | 484,13 | 484,13 | 470,10 | 470,45 | -2,16% | 18,00 |
| 19.02.2025 | 504,45 | 506,20 | 467,52 | 480,83 | -4,31% | 18,00 |
| 18.02.2025 | 501,30 | 505,95 | 493,92 | 502,50 | 0,74% | 42,00 |
| 17.02.2025 | 497,83 | 500,10 | 497,83 | 498,83 | 0,09% | - |
| 14.02.2025 | 505,55 | 508,60 | 494,90 | 498,38 | -1,40% | - |
| 13.02.2025 | 489,83 | 505,65 | 484,42 | 505,45 | 3,01% | 36,00 |
| 12.02.2025 | 508,40 | 511,50 | 490,23 | 490,70 | -3,88% | 18,00 |
| 11.02.2025 | 510,10 | 513,85 | 506,50 | 510,50 | -0,92% | 32,00 |
| 10.02.2025 | 504,60 | 519,50 | 504,60 | 515,25 | 1,14% | 32,00 |
| 07.02.2025 | 516,55 | 525,15 | 505,05 | 509,45 | -0,72% | 14,00 |
| 06.02.2025 | 508,00 | 517,05 | 505,25 | 513,15 | 1,00% | - |
| 05.02.2025 | 504,75 | 508,90 | 495,33 | 508,05 | 0,71% | 1,00 |
| 04.02.2025 | 507,35 | 507,35 | 496,92 | 504,45 | -0,31% | 52,00 |
| 03.02.2025 | 502,65 | 511,50 | 490,77 | 506,00 | -0,10% | 49,00 |
| 31.01.2025 | 506,55 | 514,15 | 504,75 | 506,50 | 0,17% | 53,00 |
| 30.01.2025 | 492,02 | 506,10 | 492,02 | 505,65 | 2,72% | 66,00 |
| 29.01.2025 | 504,45 | 510,75 | 491,60 | 492,25 | -2,48% | 20,00 |
| 28.01.2025 | 490,00 | 505,95 | 483,63 | 504,75 | 3,55% | 37,00 |
| 27.01.2025 | 519,20 | 521,30 | 478,90 | 487,42 | -6,33% | 152,00 |
| 24.01.2025 | 529,55 | 529,55 | 516,70 | 520,35 | -1,76% | 6,00 |
| 23.01.2025 | 522,00 | 533,75 | 517,10 | 529,65 | 1,20% | 6,00 |
| 22.01.2025 | 506,85 | 525,35 | 506,60 | 523,35 | 2,88% | 40,00 |
| 21.01.2025 | 506,70 | 513,90 | 503,90 | 508,70 | 0,39% | 2,00 |
| 20.01.2025 | 510,90 | 513,25 | 505,10 | 506,70 | -1,09% | 38,00 |
| 17.01.2025 | 499,65 | 515,00 | 499,65 | 512,30 | 2,31% | - |
| 16.01.2025 | 493,67 | 508,20 | 492,75 | 500,75 | 1,71% | 50,00 |
| 15.01.2025 | 478,15 | 496,25 | 474,42 | 492,33 | 3,51% | 5,00 |
| 14.01.2025 | 476,65 | 483,30 | 471,33 | 475,65 | -0,37% | - |
| 13.01.2025 | 480,58 | 484,70 | 474,85 | 477,42 | -0,73% | 62,00 |
| 10.01.2025 | 484,33 | 487,27 | 473,80 | 480,92 | -0,70% | - |