402,650€
-0,35%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 403,40 | 407,17 | 402,20 | 402,73 | -0,33% | - |
| 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% | - |
| 09.01.2025 | 486,48 | 487,02 | 482,65 | 484,33 | -0,45% | 4,00 |
| 08.01.2025 | 473,77 | 487,08 | 470,80 | 486,52 | 3,25% | 40,00 |
| 07.01.2025 | 482,35 | 483,50 | 469,67 | 471,23 | -2,26% | 92,00 |
| 06.01.2025 | 478,85 | 490,73 | 477,85 | 482,13 | 0,65% | 6,00 |
| 03.01.2025 | 469,83 | 480,40 | 469,58 | 479,00 | 1,86% | 23,00 |
| 02.01.2025 | 470,17 | 480,05 | 466,60 | 470,27 | 1,11% | 27,00 |
| 30.12.2024 | 470,80 | 472,50 | 464,73 | 465,13 | -0,39% | 31,00 |
| 27.12.2024 | 475,05 | 476,08 | 465,23 | 466,95 | -0,98% | 55,00 |
| 23.12.2024 | 472,13 | 480,17 | 470,42 | 471,55 | -0,16% | 23,00 |
| 20.12.2024 | 477,17 | 480,95 | 461,33 | 472,33 | -1,01% | 500,00 |
| 19.12.2024 | 477,52 | 489,05 | 474,45 | 477,15 | -0,08% | 9,00 |
| 18.12.2024 | 488,00 | 496,83 | 474,27 | 477,55 | -2,22% | 270,00 |
| 17.12.2024 | 495,70 | 499,13 | 486,60 | 488,40 | -1,47% | 18,00 |
| 16.12.2024 | 482,40 | 499,75 | 480,92 | 495,67 | 2,75% | 94,00 |
| 13.12.2024 | 487,70 | 491,10 | 476,48 | 482,40 | -1,10% | 100,00 |
| 12.12.2024 | 486,08 | 491,10 | 483,27 | 487,75 | 0,34% | 36,00 |
| 11.12.2024 | 477,67 | 491,42 | 477,63 | 486,10 | 1,76% | 20,00 |
| 10.12.2024 | 481,88 | 484,15 | 471,30 | 477,67 | -0,88% | 10,00 |
| 09.12.2024 | 488,45 | 492,25 | 478,63 | 481,90 | -1,53% | 79,00 |
| 06.12.2024 | 486,20 | 501,70 | 486,20 | 489,38 | 0,65% | 79,00 |
| 05.12.2024 | 524,35 | 560,15 | 484,95 | 486,23 | -7,31% | 425,00 |
| 04.12.2024 | 547,55 | 564,95 | 508,55 | 524,55 | -4,22% | 151,00 |
| 03.12.2024 | 539,00 | 547,90 | 531,60 | 547,65 | 1,55% | 7,00 |
| 02.12.2024 | 528,40 | 541,05 | 525,20 | 539,30 | 2,12% | 13,00 |
| 29.11.2024 | 523,15 | 535,05 | 517,95 | 528,10 | 0,95% | - |
| 28.11.2024 | 518,35 | 528,85 | 518,35 | 523,15 | 0,89% | 8,00 |
| 27.11.2024 | 525,30 | 528,20 | 514,65 | 518,55 | -1,29% | 4,00 |
| 26.11.2024 | 535,80 | 543,60 | 524,85 | 525,35 | -1,95% | 15,00 |
| 25.11.2024 | 544,30 | 547,05 | 531,20 | 535,80 | -1,53% | 5,00 |
| 22.11.2024 | 527,90 | 545,15 | 527,90 | 544,15 | 2,17% | 31,00 |
| 21.11.2024 | 510,50 | 536,25 | 510,50 | 532,60 | 3,67% | 26,00 |
| 20.11.2024 | 494,50 | 518,20 | 494,50 | 513,75 | 1,84% | 15,00 |
| 19.11.2024 | 490,60 | 505,75 | 484,33 | 504,45 | 2,17% | 89,00 |
| 18.11.2024 | 498,00 | 501,70 | 490,58 | 493,75 | 0,41% | 17,00 |
| 15.11.2024 | 520,80 | 526,00 | 491,33 | 491,73 | -5,60% | 34,00 |
| 14.11.2024 | 528,10 | 531,70 | 514,70 | 520,90 | -1,44% | 16,00 |
| 13.11.2024 | 518,80 | 537,00 | 516,45 | 528,50 | 1,86% | 70,00 |
| 12.11.2024 | 523,70 | 525,95 | 517,35 | 518,85 | -0,93% | 17,00 |
| 11.11.2024 | 521,30 | 528,70 | 519,40 | 523,70 | 0,46% | 99,00 |
| 08.11.2024 | 532,10 | 534,40 | 521,15 | 521,30 | -2,03% | 18,00 |
| 07.11.2024 | 519,20 | 532,80 | 514,45 | 532,10 | 2,48% | 90,00 |