450,975€
1,92%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 442,42 | 454,60 | 437,75 | 452,25 | 2,21% | 40,00 |
| 08.01.2026 | 441,27 | 445,45 | 437,00 | 442,48 | -0,68% | 17,00 |
| 07.01.2026 | 434,85 | 449,05 | 430,10 | 445,50 | 2,37% | 70,00 |
| 06.01.2026 | 424,45 | 435,70 | 422,67 | 435,17 | 3,20% | 25,00 |
| 05.01.2026 | 413,33 | 432,40 | 410,95 | 421,67 | 2,62% | 35,00 |
| 02.01.2026 | 406,17 | 413,80 | 401,88 | 410,92 | 0,92% | 15,00 |
| 30.12.2025 | 406,17 | 409,95 | 406,00 | 407,17 | 0,06% | 24,00 |
| 29.12.2025 | 405,13 | 411,13 | 400,30 | 406,95 | 1,16% | 3,00 |
| 23.12.2025 | 408,50 | 408,50 | 398,95 | 402,27 | -2,07% | 6,00 |
| 22.12.2025 | 397,50 | 411,50 | 396,00 | 410,77 | 3,59% | 45,00 |
| 19.12.2025 | 390,65 | 400,60 | 390,65 | 396,52 | 1,12% | 16,00 |
| 18.12.2025 | 387,30 | 398,33 | 386,33 | 392,15 | 1,15% | 39,00 |
| 17.12.2025 | 393,83 | 404,73 | 387,70 | 387,70 | -1,98% | 6,00 |
| 16.12.2025 | 388,63 | 395,65 | 382,77 | 395,52 | 1,58% | 30,00 |
| 15.12.2025 | 386,58 | 400,27 | 385,70 | 389,38 | 0,51% | 30,00 |
| 12.12.2025 | 406,88 | 407,13 | 386,88 | 387,40 | -4,64% | 24,00 |
| 11.12.2025 | 416,70 | 416,70 | 388,38 | 406,25 | -0,36% | 74,00 |
| 10.12.2025 | 399,55 | 409,35 | 397,10 | 407,70 | 1,66% | 135,00 |
| 09.12.2025 | 400,55 | 405,42 | 396,30 | 401,05 | 0,29% | 20,00 |
| 08.12.2025 | 400,55 | 409,52 | 396,08 | 399,90 | -0,37% | 88,00 |
| 05.12.2025 | 398,65 | 404,33 | 397,35 | 401,38 | 0,70% | 343,00 |
| 04.12.2025 | 399,30 | 400,67 | 394,65 | 398,60 | -0,61% | 32,00 |
| 03.12.2025 | 386,38 | 401,15 | 380,42 | 401,05 | 3,39% | 142,00 |
| 02.12.2025 | 381,17 | 390,65 | 379,40 | 387,90 | 2,73% | 912,00 |
| 01.12.2025 | 360,17 | 397,60 | 354,42 | 377,58 | 4,89% | 691,00 |
| 28.11.2025 | 352,92 | 361,70 | 352,50 | 359,98 | 2,25% | 38,00 |
| 27.11.2025 | 354,50 | 354,50 | 351,30 | 352,05 | -0,62% | 29,00 |
| 26.11.2025 | 347,25 | 355,08 | 347,17 | 354,25 | 2,31% | 173,00 |
| 25.11.2025 | 351,85 | 351,85 | 341,20 | 346,25 | -1,42% | 50,00 |
| 24.11.2025 | 333,48 | 351,52 | 333,42 | 351,23 | 3,22% | 78,00 |
| 21.11.2025 | 333,25 | 340,27 | 327,00 | 340,27 | 1,53% | 5,00 |
| 20.11.2025 | 339,30 | 351,85 | 332,35 | 335,15 | -0,30% | 25,00 |
| 19.11.2025 | 331,00 | 346,02 | 329,65 | 336,17 | 1,31% | 443,00 |
| 18.11.2025 | 337,08 | 337,08 | 324,83 | 331,83 | -2,20% | 210,00 |
| 17.11.2025 | 337,85 | 344,02 | 335,23 | 339,27 | 1,27% | 476,00 |
| 14.11.2025 | 338,23 | 342,27 | 331,50 | 335,02 | -1,35% | 27,00 |
| 13.11.2025 | 344,60 | 346,27 | 337,25 | 339,63 | -1,79% | 25,00 |
| 12.11.2025 | 342,00 | 349,42 | 340,70 | 345,80 | 0,98% | 22,00 |
| 11.11.2025 | 347,10 | 347,10 | 336,50 | 342,45 | -0,98% | 73,00 |
| 10.11.2025 | 347,55 | 349,13 | 336,40 | 345,83 | 1,56% | 87,00 |
| 07.11.2025 | 344,20 | 347,17 | 334,15 | 340,52 | -0,34% | 116,00 |
| 06.11.2025 | 355,98 | 358,40 | 339,48 | 341,67 | -4,20% | 296,00 |
| 05.11.2025 | 364,02 | 365,10 | 351,17 | 356,65 | -1,58% | 148,00 |
| 04.11.2025 | 383,13 | 383,42 | 361,98 | 362,38 | -6,28% | 172,00 |
| 03.11.2025 | 394,73 | 395,60 | 380,50 | 386,65 | -1,74% | 126,00 |
| 31.10.2025 | 382,13 | 395,70 | 381,40 | 393,50 | 2,63% | 130,00 |
| 30.10.2025 | 392,52 | 393,63 | 379,25 | 383,42 | -2,16% | 283,00 |
| 29.10.2025 | 390,75 | 394,08 | 381,92 | 391,90 | 0,09% | 137,00 |
| 28.10.2025 | 399,05 | 400,83 | 381,63 | 391,55 | -1,89% | 55,00 |
| 27.10.2025 | 399,55 | 408,17 | 396,17 | 399,10 | -0,94% | 26,00 |
| 24.10.2025 | 393,40 | 407,00 | 392,98 | 402,90 | 3,14% | 87,00 |
| 23.10.2025 | 393,30 | 396,38 | 388,50 | 390,65 | -1,31% | 22,00 |
| 22.10.2025 | 393,90 | 401,85 | 383,00 | 395,85 | 0,36% | 69,00 |
| 21.10.2025 | 387,75 | 394,77 | 383,95 | 394,42 | 1,26% | 89,00 |
| 20.10.2025 | 384,02 | 392,80 | 384,02 | 389,50 | 2,02% | 30,00 |
| 17.10.2025 | 373,90 | 391,42 | 363,10 | 381,77 | 1,82% | 201,00 |
| 16.10.2025 | 373,98 | 381,52 | 372,85 | 374,95 | -0,01% | 492,00 |
| 15.10.2025 | 382,73 | 387,95 | 371,42 | 374,98 | -1,21% | 627,00 |
| 14.10.2025 | 388,33 | 389,85 | 374,85 | 379,55 | -2,16% | 1.163,00 |
| 13.10.2025 | 374,35 | 393,88 | 374,35 | 387,92 | 2,48% | 500,00 |
| 10.10.2025 | 417,55 | 421,25 | 376,50 | 378,52 | -9,71% | 2.297,00 |
| 09.10.2025 | 420,48 | 422,00 | 415,15 | 419,23 | -0,48% | 320,00 |
| 08.10.2025 | 410,00 | 423,10 | 409,38 | 421,25 | 2,74% | 308,00 |
| 07.10.2025 | 408,80 | 415,17 | 401,48 | 410,02 | 0,38% | 323,00 |
| 06.10.2025 | 399,65 | 410,88 | 399,65 | 408,48 | 2,03% | 203,00 |
| 03.10.2025 | 403,23 | 405,55 | 397,02 | 400,35 | -0,74% | 153,00 |
| 02.10.2025 | 416,98 | 419,48 | 403,15 | 403,33 | -3,39% | 1.541,00 |
| 01.10.2025 | 419,33 | 422,52 | 412,25 | 417,48 | -0,41% | 541,00 |
| 30.09.2025 | 410,80 | 421,70 | 408,88 | 419,17 | 1,90% | 640,00 |
| 29.09.2025 | 416,35 | 420,05 | 407,88 | 411,35 | -1,37% | 71,00 |
| 26.09.2025 | 417,65 | 421,48 | 403,52 | 417,05 | -0,01% | 320,00 |
| 25.09.2025 | 400,00 | 417,33 | 389,20 | 417,10 | 4,60% | 1.578,00 |
| 24.09.2025 | 417,38 | 427,83 | 395,70 | 398,75 | -3,93% | 1.338,00 |
| 23.09.2025 | 435,25 | 437,83 | 413,90 | 415,05 | -4,83% | 478,00 |
| 22.09.2025 | 423,33 | 436,90 | 408,80 | 436,13 | 3,85% | 928,00 |
| 19.09.2025 | 406,98 | 421,00 | 402,20 | 419,98 | 2,97% | 990,00 |
| 18.09.2025 | 360,67 | 409,77 | 360,67 | 407,88 | 13,35% | 2.775,00 |
| 17.09.2025 | 360,02 | 361,58 | 352,65 | 359,83 | 0,39% | 357,00 |
| 16.09.2025 | 356,25 | 359,95 | 353,05 | 358,42 | 0,50% | 313,00 |
| 15.09.2025 | 364,67 | 370,23 | 354,15 | 356,63 | -1,75% | 1.262,00 |
| 12.09.2025 | 374,30 | 382,60 | 359,65 | 362,98 | -2,49% | 2.492,00 |
| 11.09.2025 | 334,40 | 373,67 | 334,40 | 372,25 | 13,21% | 3.192,00 |
| 10.09.2025 | 442,65 | 442,65 | 328,05 | 328,83 | -36,43% | 2.656,00 |
| 09.09.2025 | 516,35 | 523,50 | 515,55 | 517,25 | 0,19% | 187,00 |
| 08.09.2025 | 508,30 | 524,35 | 508,30 | 516,25 | 1,18% | 21,00 |
| 05.09.2025 | 518,85 | 524,80 | 506,65 | 510,25 | -1,33% | 59,00 |
| 04.09.2025 | 507,75 | 517,35 | 502,00 | 517,15 | 1,87% | 27,00 |
| 03.09.2025 | 508,65 | 510,85 | 499,20 | 507,65 | -0,18% | 7,00 |
| 02.09.2025 | 516,50 | 516,50 | 503,30 | 508,55 | -1,55% | 21,00 |
| 01.09.2025 | 516,55 | 516,95 | 512,15 | 516,55 | 0,04% | 70,00 |
| 29.08.2025 | 524,05 | 524,40 | 514,85 | 516,35 | -1,45% | 6,00 |
| 28.08.2025 | 518,30 | 526,80 | 516,55 | 523,95 | 1,06% | 118,00 |
| 27.08.2025 | 512,45 | 523,00 | 512,25 | 518,45 | 1,25% | 8,00 |
| 26.08.2025 | 514,50 | 515,20 | 509,85 | 512,05 | -0,36% | 5,00 |
| 25.08.2025 | 516,60 | 518,25 | 511,55 | 513,90 | -0,68% | 380,00 |
| 22.08.2025 | 511,15 | 523,40 | 511,15 | 517,40 | 0,43% | 10,00 |
| 21.08.2025 | 516,45 | 519,45 | 511,20 | 515,20 | -0,15% | 44,00 |
| 20.08.2025 | 526,40 | 526,40 | 510,45 | 515,95 | -1,92% | 43,00 |
| 19.08.2025 | 535,30 | 535,30 | 523,95 | 526,05 | -1,92% | 4,00 |
| 18.08.2025 | 527,95 | 536,60 | 524,95 | 536,35 | 1,55% | 10,00 |