438,250€
1,45%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 437,00 | 437,75 | 436,50 | 437,00 | 1,16% | - |
| 21.05.2026 | 429,25 | 434,25 | 422,25 | 432,00 | 2,25% | 63,00 |
| 20.05.2026 | 424,75 | 427,75 | 408,75 | 422,50 | -1,00% | 43,00 |
| 19.05.2026 | 424,50 | 430,75 | 423,25 | 426,75 | 0,77% | - |
| 18.05.2026 | 432,00 | 432,00 | 420,25 | 423,50 | -1,63% | 19,00 |
| 15.05.2026 | 436,00 | 438,00 | 422,50 | 430,50 | -1,54% | 9,00 |
| 14.05.2026 | 431,50 | 439,25 | 431,50 | 437,25 | 1,57% | 9,00 |
| 13.05.2026 | 437,25 | 439,75 | 429,75 | 430,50 | -1,26% | - |
| 12.05.2026 | 437,25 | 440,75 | 433,50 | 436,00 | -0,29% | 3,00 |
| 11.05.2026 | 438,25 | 440,75 | 431,50 | 437,25 | -0,29% | 2,00 |
| 08.05.2026 | 433,75 | 438,75 | 425,25 | 438,50 | 1,10% | 8,00 |
| 07.05.2026 | 426,50 | 439,00 | 426,50 | 433,75 | 1,52% | 31,00 |
| 06.05.2026 | 425,25 | 431,75 | 423,50 | 427,25 | -0,75% | 11,00 |
| 05.05.2026 | 426,25 | 437,75 | 425,75 | 430,50 | 0,88% | 9,00 |
| 04.05.2026 | 417,25 | 427,50 | 413,75 | 426,75 | 4,34% | - |
| 30.04.2026 | 410,50 | 412,25 | 403,25 | 409,00 | -0,73% | 10,00 |
| 29.04.2026 | 415,75 | 416,50 | 403,50 | 412,00 | -0,30% | 16,00 |
| 28.04.2026 | 424,25 | 425,25 | 409,25 | 413,25 | -3,05% | 27,00 |
| 27.04.2026 | 426,50 | 428,75 | 416,25 | 426,25 | -0,29% | 47,00 |
| 24.04.2026 | 394,00 | 428,75 | 391,75 | 427,50 | 9,76% | 93,00 |
| 23.04.2026 | 401,25 | 402,25 | 386,00 | 389,50 | -3,59% | 29,00 |
| 22.04.2026 | 402,00 | 407,25 | 401,25 | 404,00 | 0,94% | 25,00 |
| 21.04.2026 | 390,75 | 408,00 | 390,75 | 400,25 | 2,63% | 10,00 |
| 20.04.2026 | 380,25 | 392,75 | 377,50 | 390,00 | 2,43% | 46,00 |
| 17.04.2026 | 376,75 | 388,25 | 374,50 | 380,75 | 1,40% | 8,00 |
| 16.04.2026 | 372,50 | 381,00 | 371,00 | 375,50 | 1,56% | 32,00 |
| 15.04.2026 | 355,50 | 370,75 | 353,50 | 369,75 | 3,43% | 30,00 |
| 14.04.2026 | 356,00 | 358,00 | 356,00 | 357,50 | 1,13% | 14,00 |
| 13.04.2026 | 333,75 | 356,25 | 332,50 | 353,50 | 5,13% | 163,00 |
| 10.04.2026 | 345,25 | 348,00 | 332,00 | 336,25 | -2,25% | 40,00 |
| 09.04.2026 | 351,00 | 351,25 | 337,75 | 344,00 | -2,48% | 9,00 |
| 08.04.2026 | 344,00 | 355,50 | 344,00 | 352,75 | 3,22% | 63,00 |
| 07.04.2026 | 342,25 | 344,25 | 336,25 | 341,75 | 0,01% | 106,00 |
| 02.04.2026 | 342,42 | 347,27 | 335,67 | 341,70 | -0,39% | 15,00 |
| 01.04.2026 | 345,08 | 349,30 | 339,88 | 343,02 | 0,07% | 19,00 |
| 31.03.2026 | 335,25 | 344,10 | 335,05 | 342,80 | 2,55% | 59,00 |
| 30.03.2026 | 329,88 | 341,08 | 329,88 | 334,27 | 0,92% | 122,00 |
| 27.03.2026 | 351,13 | 353,70 | 330,23 | 331,23 | -5,03% | 38,00 |
| 26.03.2026 | 353,30 | 358,20 | 348,48 | 348,75 | -1,82% | 11,00 |
| 25.03.2026 | 362,67 | 367,05 | 348,85 | 355,20 | -1,29% | 5,00 |
| 24.03.2026 | 370,83 | 376,50 | 353,98 | 359,83 | -3,82% | 36,00 |
| 23.03.2026 | 378,88 | 380,10 | 365,40 | 374,10 | 3,41% | 354,00 |
| 20.03.2026 | 369,48 | 372,13 | 361,67 | 361,75 | -2,17% | 133,00 |
| 19.03.2026 | 373,20 | 377,17 | 365,80 | 369,77 | -1,50% | 2,00 |
| 18.03.2026 | 375,30 | 378,60 | 367,17 | 375,40 | 0,89% | 6,00 |
| 17.03.2026 | 368,27 | 377,30 | 366,90 | 372,10 | 1,11% | 10,00 |
| 16.03.2026 | 363,83 | 372,05 | 360,70 | 368,00 | 2,02% | 108,00 |
| 13.03.2026 | 364,20 | 370,10 | 358,40 | 360,70 | -1,25% | 125,00 |
| 12.03.2026 | 373,27 | 378,00 | 364,67 | 365,27 | -2,35% | 3,00 |
| 11.03.2026 | 373,85 | 376,25 | 368,00 | 374,08 | 0,34% | 5,00 |
| 10.03.2026 | 375,15 | 382,08 | 367,85 | 372,83 | -0,57% | 1,00 |
| 09.03.2026 | 375,75 | 379,65 | 367,00 | 374,95 | -0,47% | 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 |