519,850€
-0,95%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 525,10 | 529,00 | 519,65 | 519,65 | -0,99% | - |
| 16.05.2024 | 532,95 | 535,70 | 523,65 | 524,85 | -1,53% | 10,00 |
| 15.05.2024 | 517,55 | 536,00 | 516,20 | 533,00 | 2,65% | 2,00 |
| 14.05.2024 | 517,10 | 521,60 | 511,05 | 519,25 | 0,58% | 11,00 |
| 13.05.2024 | 517,50 | 520,10 | 512,50 | 516,25 | -0,21% | 76,00 |
| 10.05.2024 | 510,20 | 521,40 | 510,20 | 517,35 | 1,46% | 6,00 |
| 09.05.2024 | 508,00 | 513,05 | 507,25 | 509,90 | -0,41% | 26,00 |
| 08.05.2024 | 512,00 | 515,35 | 506,90 | 512,00 | 0,22% | 34,00 |
| 07.05.2024 | 505,95 | 516,65 | 504,00 | 510,90 | 0,98% | 32,00 |
| 06.05.2024 | 505,00 | 507,75 | 498,33 | 505,95 | 1,45% | 32,00 |
| 03.05.2024 | 488,60 | 501,80 | 487,33 | 498,70 | 2,28% | 20,00 |
| 02.05.2024 | 496,02 | 496,02 | 480,27 | 487,58 | -2,03% | 31,00 |
| 30.04.2024 | 507,65 | 509,00 | 495,98 | 497,70 | -2,03% | 37,00 |
| 29.04.2024 | 506,55 | 512,10 | 505,40 | 508,00 | -0,17% | 8,00 |
| 26.04.2024 | 496,15 | 513,35 | 493,08 | 508,85 | 2,55% | 35,00 |
| 25.04.2024 | 493,05 | 497,95 | 485,80 | 496,17 | 0,54% | 14,00 |
| 24.04.2024 | 493,35 | 505,85 | 492,95 | 493,50 | 0,13% | 7,00 |
| 23.04.2024 | 466,35 | 496,48 | 466,35 | 492,85 | 5,69% | 40,00 |
| 22.04.2024 | 480,45 | 486,67 | 465,65 | 466,30 | -2,95% | 120,00 |
| 19.04.2024 | 487,83 | 489,65 | 477,23 | 480,45 | -1,60% | 138,00 |
| 18.04.2024 | 494,75 | 498,20 | 484,83 | 488,25 | -1,24% | 42,00 |
| 17.04.2024 | 509,45 | 513,20 | 493,00 | 494,40 | -3,40% | 70,00 |
| 16.04.2024 | 512,00 | 513,80 | 507,15 | 511,80 | -0,04% | 44,00 |
| 15.04.2024 | 519,65 | 533,25 | 509,80 | 512,00 | -2,27% | 63,00 |
| 12.04.2024 | 524,00 | 531,65 | 519,20 | 523,90 | -0,06% | 9,00 |
| 11.04.2024 | 522,25 | 525,40 | 517,45 | 524,20 | 0,25% | 20,00 |
| 10.04.2024 | 525,00 | 530,00 | 518,95 | 522,90 | -0,66% | 17,00 |
| 09.04.2024 | 530,75 | 535,45 | 522,60 | 526,35 | -0,81% | 4,00 |
| 08.04.2024 | 531,15 | 534,80 | 525,80 | 530,65 | 0,00% | 43,00 |
| 05.04.2024 | 524,80 | 534,85 | 524,55 | 530,65 | 1,37% | 4,00 |
| 04.04.2024 | 534,25 | 545,00 | 523,35 | 523,50 | -2,01% | 17,00 |
| 03.04.2024 | 530,75 | 537,05 | 525,55 | 534,25 | 0,74% | 11,00 |
| 02.04.2024 | 529,75 | 541,80 | 523,30 | 530,35 | 0,11% | 63,00 |
| 28.03.2024 | 530,75 | 534,00 | 527,00 | 529,75 | -0,24% | 47,00 |
| 27.03.2024 | 539,50 | 544,00 | 527,75 | 531,00 | -1,39% | 42,00 |
| 26.03.2024 | 539,75 | 544,25 | 537,25 | 538,50 | -0,55% | 52,00 |
| 25.03.2024 | 546,50 | 552,50 | 535,75 | 541,50 | -1,14% | 61,00 |
| 22.03.2024 | 555,50 | 561,50 | 544,00 | 547,75 | -1,22% | 46,00 |
| 21.03.2024 | 543,00 | 567,50 | 542,50 | 554,50 | 2,16% | 36,00 |
| 20.03.2024 | 538,25 | 552,00 | 535,50 | 542,75 | 0,84% | 110,00 |
| 19.03.2024 | 527,75 | 540,00 | 518,25 | 538,25 | 1,13% | 25,00 |
| 18.03.2024 | 505,50 | 536,50 | 505,50 | 532,25 | 5,29% | 103,00 |
| 15.03.2024 | 514,00 | 518,25 | 502,25 | 505,50 | -1,46% | 81,00 |
| 14.03.2024 | 513,75 | 519,25 | 509,25 | 513,00 | 0,10% | 58,00 |
| 13.03.2024 | 528,75 | 529,75 | 508,75 | 512,50 | -2,89% | 87,00 |
| 12.03.2024 | 517,50 | 529,25 | 517,25 | 527,75 | 2,03% | 24,00 |
| 11.03.2024 | 521,75 | 523,25 | 509,25 | 517,25 | -1,10% | 45,00 |
| 08.03.2024 | 532,25 | 542,75 | 521,25 | 523,00 | -1,27% | 13,00 |
| 07.03.2024 | 529,25 | 538,00 | 523,25 | 529,75 | 0,28% | 20,00 |
| 06.03.2024 | 522,25 | 533,25 | 521,25 | 528,25 | 1,39% | 30,00 |
| 05.03.2024 | 547,50 | 547,50 | 516,75 | 521,00 | -4,62% | 41,00 |
| 04.03.2024 | 545,50 | 556,50 | 544,25 | 546,25 | 0,37% | 26,00 |
| 01.03.2024 | 529,25 | 547,00 | 527,50 | 544,25 | 2,79% | 55,00 |
| 29.02.2024 | 525,25 | 535,50 | 522,00 | 529,50 | 0,62% | 10,00 |
| 28.02.2024 | 529,25 | 532,75 | 523,50 | 526,25 | -0,85% | 43,00 |
| 27.02.2024 | 530,75 | 534,50 | 522,75 | 530,75 | 0,00% | 20,00 |
| 26.02.2024 | 529,75 | 536,00 | 527,50 | 530,75 | 0,09% | 32,00 |
| 23.02.2024 | 536,75 | 541,25 | 527,75 | 530,25 | -1,58% | 19,00 |
| 22.02.2024 | 519,75 | 576,75 | 518,75 | 538,75 | 3,61% | 217,00 |
| 21.02.2024 | 507,00 | 532,50 | 487,60 | 520,00 | 2,51% | 146,00 |
| 20.02.2024 | 517,50 | 517,50 | 497,90 | 507,25 | -1,98% | 108,00 |
| 19.02.2024 | 511,50 | 520,00 | 505,25 | 517,50 | 1,12% | 74,00 |
| 16.02.2024 | 518,25 | 524,75 | 511,50 | 511,75 | -1,21% | 67,00 |
| 15.02.2024 | 524,75 | 528,50 | 516,50 | 518,00 | -1,19% | 22,00 |
| 14.02.2024 | 512,50 | 524,75 | 512,50 | 524,25 | 2,34% | 217,00 |
| 13.02.2024 | 522,75 | 526,50 | 503,75 | 512,25 | -2,06% | 298,00 |
| 12.02.2024 | 535,75 | 540,00 | 515,50 | 523,00 | -2,01% | 316,00 |
| 09.02.2024 | 529,75 | 540,25 | 529,25 | 533,75 | 0,80% | 173,00 |
| 08.02.2024 | 514,50 | 533,25 | 514,50 | 529,50 | 1,68% | 144,00 |
| 07.02.2024 | 503,10 | 523,00 | 500,40 | 520,75 | 3,32% | 107,00 |
| 06.02.2024 | 517,75 | 525,75 | 497,20 | 504,00 | -3,31% | 201,00 |
| 05.02.2024 | 511,25 | 522,75 | 510,50 | 521,25 | 2,01% | 205,00 |
| 02.02.2024 | 501,35 | 512,25 | 499,10 | 511,00 | 2,91% | 110,00 |
| 01.02.2024 | 494,10 | 499,10 | 491,20 | 496,55 | 0,13% | 81,00 |
| 31.01.2024 | 499,55 | 499,90 | 489,00 | 495,90 | -1,04% | 49,00 |
| 30.01.2024 | 498,45 | 502,00 | 495,00 | 501,10 | 0,60% | 3,00 |
| 29.01.2024 | 486,30 | 499,85 | 486,30 | 498,10 | 2,68% | 34,00 |
| 26.01.2024 | 494,80 | 494,80 | 484,00 | 485,10 | -1,62% | 32,00 |
| 25.01.2024 | 494,30 | 505,00 | 492,80 | 493,10 | -0,69% | 55,00 |
| 24.01.2024 | 507,00 | 511,25 | 494,70 | 496,55 | -2,11% | 95,00 |
| 23.01.2024 | 496,10 | 507,25 | 495,00 | 507,25 | 2,52% | 220,00 |
| 22.01.2024 | 474,80 | 499,00 | 474,80 | 494,80 | 4,02% | 183,00 |
| 19.01.2024 | 455,50 | 475,70 | 455,30 | 475,70 | 4,57% | 84,00 |
| 18.01.2024 | 465,30 | 492,90 | 453,20 | 454,90 | -2,47% | 72,00 |
| 17.01.2024 | 468,70 | 475,30 | 457,40 | 466,40 | -0,45% | 14,00 |
| 16.01.2024 | 454,10 | 475,40 | 447,70 | 468,50 | 3,17% | 45,00 |
| 15.01.2024 | 452,40 | 456,10 | 451,80 | 454,10 | 0,60% | 430,00 |
| 12.01.2024 | 454,80 | 458,50 | 450,20 | 451,40 | -0,62% | 60,00 |
| 11.01.2024 | 462,30 | 467,30 | 450,70 | 454,20 | -1,75% | 58,00 |
| 10.01.2024 | 458,90 | 465,60 | 456,90 | 462,30 | 0,70% | 193,00 |
| 09.01.2024 | 453,20 | 461,00 | 452,50 | 459,10 | 1,30% | 42,00 |
| 08.01.2024 | 443,70 | 456,30 | 441,40 | 453,20 | 2,10% | 72,00 |
| 05.01.2024 | 447,80 | 453,20 | 436,40 | 443,90 | -0,83% | 23,00 |
| 04.01.2024 | 451,40 | 453,60 | 446,80 | 447,60 | -0,71% | 30,00 |
| 03.01.2024 | 456,10 | 462,00 | 448,20 | 450,80 | -1,29% | 25,00 |
| 02.01.2024 | 468,20 | 469,90 | 454,00 | 456,70 | -2,48% | 154,00 |
| 29.12.2023 | 467,80 | 470,30 | 465,40 | 468,30 | 0,54% | 3,00 |
| 28.12.2023 | 467,60 | 472,90 | 463,90 | 465,80 | -0,17% | 55,00 |
| 27.12.2023 | 477,90 | 477,90 | 465,10 | 466,60 | -2,45% | 121,00 |
| 22.12.2023 | 508,50 | 511,25 | 475,00 | 478,30 | -5,99% | 52,00 |