341,600€
-0,02%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 529,35 | 529,70 | 518,10 | 528,15 | -0,23% | 39,00 |
| 14.08.2025 | 528,55 | 531,70 | 524,90 | 529,35 | 0,02% | 2,00 |
| 13.08.2025 | 530,05 | 537,50 | 523,25 | 529,25 | -1,25% | 89,00 |
| 12.08.2025 | 533,25 | 537,15 | 524,10 | 535,95 | 0,95% | 100,00 |
| 11.08.2025 | 532,65 | 536,85 | 529,15 | 530,90 | -0,10% | 31,00 |
| 08.08.2025 | 534,55 | 535,85 | 530,75 | 531,45 | -0,05% | 39,00 |
| 07.08.2025 | 533,55 | 544,15 | 523,80 | 531,70 | -1,00% | 7,00 |
| 06.08.2025 | 540,00 | 547,60 | 533,10 | 537,05 | -1,07% | 9,00 |
| 05.08.2025 | 549,90 | 553,55 | 539,45 | 542,85 | -1,32% | 21,00 |
| 04.08.2025 | 528,80 | 550,40 | 528,80 | 550,10 | 2,83% | 19,00 |
| 01.08.2025 | 554,80 | 556,05 | 525,95 | 534,95 | -3,65% | 119,00 |
| 31.07.2025 | 561,05 | 568,95 | 554,20 | 555,20 | -1,81% | 84,00 |
| 30.07.2025 | 551,30 | 568,00 | 547,15 | 565,45 | 2,76% | 269,00 |
| 29.07.2025 | 531,50 | 561,50 | 525,05 | 550,25 | 7,69% | 414,00 |
| 28.07.2025 | 513,65 | 521,80 | 506,50 | 510,95 | -0,27% | 79,00 |
| 25.07.2025 | 519,10 | 522,95 | 511,75 | 512,35 | -1,31% | 32,00 |
| 24.07.2025 | 522,05 | 523,15 | 515,60 | 519,15 | -0,53% | 152,00 |
| 23.07.2025 | 523,35 | 527,40 | 516,40 | 521,90 | -0,47% | 18,00 |
| 22.07.2025 | 508,30 | 524,55 | 495,63 | 524,35 | 3,65% | 172,00 |
| 21.07.2025 | 503,80 | 510,05 | 498,15 | 505,90 | 0,61% | 15,00 |
| 18.07.2025 | 505,50 | 515,50 | 497,77 | 502,85 | -1,05% | 18,00 |
| 17.07.2025 | 479,33 | 508,45 | 479,33 | 508,20 | 4,63% | 109,00 |
| 16.07.2025 | 490,30 | 494,02 | 471,35 | 485,73 | -1,02% | 53,00 |
| 15.07.2025 | 472,20 | 491,50 | 470,15 | 490,73 | 4,21% | 23,00 |
| 14.07.2025 | 475,05 | 499,80 | 465,15 | 470,90 | -1,59% | 400,00 |
| 11.07.2025 | 484,83 | 489,85 | 478,45 | 478,52 | -1,00% | 13,00 |
| 10.07.2025 | 470,92 | 487,15 | 467,10 | 483,35 | 2,79% | 57,00 |
| 09.07.2025 | 469,30 | 473,63 | 465,05 | 470,25 | -0,02% | 11,00 |
| 08.07.2025 | 456,95 | 471,02 | 456,95 | 470,33 | 2,69% | 6,00 |
| 07.07.2025 | 464,08 | 468,27 | 455,90 | 458,00 | -1,33% | 72,00 |
| 04.07.2025 | 465,25 | 466,13 | 462,40 | 464,15 | -0,58% | 15,00 |
| 03.07.2025 | 441,00 | 474,17 | 441,00 | 466,88 | 5,28% | 128,00 |
| 02.07.2025 | 442,00 | 447,13 | 436,83 | 443,48 | 0,16% | 9,00 |
| 01.07.2025 | 435,95 | 443,30 | 430,90 | 442,77 | 1,65% | - |
| 30.06.2025 | 427,67 | 440,30 | 427,67 | 435,60 | 1,42% | - |
| 27.06.2025 | 423,90 | 444,27 | 420,17 | 429,50 | 1,40% | - |
| 26.06.2025 | 416,42 | 424,25 | 415,13 | 423,58 | 1,35% | - |
| 25.06.2025 | 412,38 | 418,08 | 408,10 | 417,92 | 1,36% | - |
| 24.06.2025 | 409,73 | 413,67 | 408,30 | 412,33 | 1,23% | 2,00 |
| 23.06.2025 | 408,25 | 412,48 | 402,60 | 407,30 | -0,26% | - |