531,600€
-0,02%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 407,90 | 419,23 | 405,95 | 408,35 | 0,12% | 54,00 |
| 19.06.2025 | 412,15 | 415,50 | 403,00 | 407,85 | -1,22% | - |
| 18.06.2025 | 415,50 | 415,50 | 407,83 | 412,90 | -0,24% | 30,00 |
| 17.06.2025 | 414,83 | 419,85 | 410,25 | 413,90 | -0,11% | 7,00 |
| 16.06.2025 | 415,42 | 418,17 | 409,17 | 414,35 | -0,05% | 104,00 |
| 13.06.2025 | 412,98 | 425,13 | 412,92 | 414,55 | -3,02% | 45,00 |
| 12.06.2025 | 433,83 | 434,33 | 427,10 | 427,45 | -1,99% | 20,00 |
| 11.06.2025 | 439,30 | 442,00 | 433,85 | 436,15 | -1,16% | 14,00 |
| 10.06.2025 | 434,15 | 441,38 | 431,25 | 441,25 | 1,63% | 8,00 |
| 09.06.2025 | 424,70 | 448,30 | 423,55 | 434,17 | 1,76% | 7,00 |
| 06.06.2025 | 423,08 | 431,05 | 421,73 | 426,65 | 1,22% | 1,00 |
| 05.06.2025 | 414,63 | 428,95 | 412,02 | 421,50 | 1,66% | 30,00 |
| 04.06.2025 | 410,17 | 415,27 | 405,70 | 414,60 | 1,04% | 27,00 |
| 03.06.2025 | 406,90 | 413,95 | 404,27 | 410,35 | 0,73% | 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 |