375,600€
-0,30%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 375,75 | 378,40 | 367,00 | 376,05 | -0,18% | 73,00 |
| 06.03.2026 | 382,17 | 384,30 | 373,50 | 376,73 | -0,84% | 3,00 |
| 05.03.2026 | 369,88 | 386,08 | 368,15 | 379,92 | 2,36% | 1,00 |
| 04.03.2026 | 361,77 | 376,92 | 360,83 | 371,15 | 0,24% | 7,00 |
| 03.03.2026 | 358,73 | 371,95 | 351,42 | 370,27 | 1,88% | 10,00 |
| 02.03.2026 | 344,67 | 363,95 | 342,80 | 363,42 | 3,41% | 79,00 |
| 27.02.2026 | 358,02 | 360,70 | 343,23 | 351,42 | -3,22% | 85,00 |
| 26.02.2026 | 365,40 | 372,75 | 359,75 | 363,10 | -4,27% | 59,00 |
| 25.02.2026 | 371,17 | 385,02 | 371,17 | 379,30 | 1,55% | 74,00 |
| 24.02.2026 | 357,85 | 376,25 | 352,92 | 373,50 | 4,72% | 35,00 |
| 23.02.2026 | 373,00 | 373,00 | 354,15 | 356,65 | -4,93% | 121,00 |
| 20.02.2026 | 376,80 | 382,02 | 371,15 | 375,13 | -0,22% | 13,00 |
| 19.02.2026 | 377,25 | 377,25 | 369,52 | 375,95 | 0,07% | 12,00 |
| 18.02.2026 | 366,80 | 379,15 | 366,38 | 375,67 | 5,59% | 125,00 |
| 17.02.2026 | 367,02 | 367,02 | 349,30 | 355,80 | -3,01% | 256,00 |
| 16.02.2026 | 368,15 | 370,65 | 365,00 | 366,85 | -0,14% | 13,00 |
| 13.02.2026 | 357,48 | 372,02 | 353,80 | 367,35 | 2,75% | 31,00 |
| 12.02.2026 | 368,95 | 370,83 | 348,63 | 357,52 | -2,50% | 49,00 |
| 11.02.2026 | 369,25 | 373,80 | 358,45 | 366,70 | 0,08% | 44,00 |
| 10.02.2026 | 361,63 | 378,45 | 361,58 | 366,42 | -0,56% | 32,00 |
| 09.02.2026 | 365,83 | 371,55 | 356,17 | 368,48 | 1,47% | 65,00 |
| 06.02.2026 | 348,50 | 364,75 | 348,50 | 363,13 | 4,32% | 40,00 |
| 05.02.2026 | 354,80 | 361,50 | 344,60 | 348,10 | -2,14% | 340,00 |
| 04.02.2026 | 356,23 | 360,13 | 343,77 | 355,73 | 0,15% | 85,00 |
| 03.02.2026 | 388,48 | 392,40 | 349,80 | 355,20 | -8,81% | 74,00 |
| 02.02.2026 | 385,58 | 399,20 | 380,00 | 389,50 | -0,99% | 133,00 |
| 30.01.2026 | 402,25 | 402,25 | 390,42 | 393,40 | -1,82% | 62,00 |
| 29.01.2026 | 429,27 | 429,27 | 397,45 | 400,70 | -6,43% | 51,00 |
| 28.01.2026 | 419,58 | 432,00 | 418,30 | 428,25 | 2,70% | 53,00 |
| 27.01.2026 | 423,10 | 427,15 | 414,65 | 416,98 | -1,88% | 59,00 |
| 26.01.2026 | 424,85 | 427,80 | 416,05 | 424,95 | 0,11% | 25,00 |
| 23.01.2026 | 433,45 | 435,52 | 422,50 | 424,50 | -1,78% | 34,00 |
| 22.01.2026 | 447,35 | 450,88 | 427,15 | 432,20 | -3,37% | 43,00 |
| 21.01.2026 | 435,50 | 449,42 | 430,27 | 447,25 | 2,63% | 54,00 |
| 20.01.2026 | 433,90 | 437,70 | 420,85 | 435,80 | 2,14% | 19,00 |
| 19.01.2026 | 444,67 | 444,67 | 426,15 | 426,67 | -4,49% | 557,00 |
| 16.01.2026 | 437,38 | 448,50 | 437,00 | 446,73 | 2,53% | 1,00 |
| 15.01.2026 | 431,52 | 447,60 | 431,52 | 435,70 | 0,27% | 64,00 |
| 14.01.2026 | 439,15 | 439,15 | 428,52 | 434,52 | -1,50% | 34,00 |
| 13.01.2026 | 456,10 | 456,95 | 439,20 | 441,15 | -3,30% | 42,00 |
| 12.01.2026 | 445,98 | 457,58 | 442,20 | 456,23 | 0,90% | 73,00 |
| 09.01.2026 | 442,42 | 454,60 | 437,75 | 452,17 | 2,19% | 48,00 |
| 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 |