270,900€
-1,33%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 273,00 | 275,23 | 265,85 | 270,27 | -1,44% | 8,00 |
| 15.07.2025 | 273,08 | 278,80 | 272,35 | 274,23 | 0,79% | 60,00 |
| 14.07.2025 | 273,27 | 275,42 | 269,33 | 272,08 | -0,76% | 50,00 |
| 11.07.2025 | 275,73 | 277,23 | 272,17 | 274,15 | -0,59% | - |
| 10.07.2025 | 274,67 | 278,60 | 272,35 | 275,77 | 0,13% | - |
| 09.07.2025 | 275,70 | 278,02 | 273,67 | 275,42 | -0,08% | 20,00 |
| 08.07.2025 | 273,45 | 276,15 | 273,00 | 275,65 | 0,83% | 259,00 |
| 07.07.2025 | 278,75 | 282,02 | 272,40 | 273,38 | -1,15% | 44,00 |
| 04.07.2025 | 277,48 | 278,42 | 276,55 | 276,55 | -1,29% | - |
| 03.07.2025 | 277,52 | 280,17 | 273,08 | 280,17 | 6,33% | 20,00 |
| 02.07.2025 | 263,42 | 265,60 | 260,63 | 263,50 | 0,40% | - |
| 01.07.2025 | 260,85 | 263,92 | 258,92 | 262,45 | 0,34% | 16,00 |
| 30.06.2025 | 261,73 | 264,45 | 260,67 | 261,55 | 0,33% | 43,00 |
| 27.06.2025 | 261,45 | 269,08 | 259,85 | 260,70 | 0,50% | 106,00 |
| 26.06.2025 | 255,23 | 259,52 | 254,15 | 259,40 | 1,65% | - |
| 25.06.2025 | 255,77 | 259,83 | 254,08 | 255,20 | -0,14% | - |
| 24.06.2025 | 255,35 | 256,27 | 253,58 | 255,55 | 0,80% | 8,00 |
| 23.06.2025 | 255,65 | 257,77 | 252,50 | 253,52 | -1,20% | - |
| 20.06.2025 | 257,13 | 261,80 | 254,88 | 256,60 | 0,50% | 60,00 |
| 19.06.2025 | 258,17 | 258,17 | 255,33 | 255,33 | -1,30% | - |
| 18.06.2025 | 260,33 | 261,10 | 257,05 | 258,70 | -0,65% | 86,00 |
| 17.06.2025 | 259,23 | 263,92 | 256,50 | 260,40 | 0,06% | 10,00 |
| 16.06.2025 | 259,42 | 261,05 | 256,23 | 260,25 | 0,15% | 62,00 |
| 13.06.2025 | 262,77 | 264,35 | 259,52 | 259,85 | -2,32% | 27,00 |
| 12.06.2025 | 265,55 | 267,40 | 262,55 | 266,02 | -0,57% | - |
| 11.06.2025 | 266,80 | 268,98 | 263,88 | 267,55 | 0,00% | - |
| 10.06.2025 | 264,05 | 267,75 | 262,63 | 267,55 | 1,31% | - |
| 09.06.2025 | 258,88 | 272,27 | 258,42 | 264,10 | 1,37% | 21,00 |
| 06.06.2025 | 259,88 | 263,48 | 259,73 | 260,52 | 0,57% | - |
| 05.06.2025 | 257,67 | 264,00 | 256,13 | 259,05 | 0,42% | 400,00 |
| 04.06.2025 | 258,23 | 259,33 | 255,38 | 257,98 | -0,04% | 5,00 |
| 03.06.2025 | 254,35 | 258,90 | 254,35 | 258,08 | 0,96% | 17,00 |
| 02.06.2025 | 250,52 | 255,83 | 248,70 | 255,63 | 1,17% | 16,00 |
| 30.05.2025 | 250,85 | 253,73 | 247,43 | 252,68 | 1,03% | 410,00 |
| 29.05.2025 | 268,05 | 270,55 | 243,52 | 250,10 | -2,15% | 8,00 |
| 28.05.2025 | 285,23 | 287,08 | 252,05 | 255,60 | -10,35% | 30,00 |
| 27.05.2025 | 281,63 | 285,17 | 279,80 | 285,10 | 1,01% | - |
| 26.05.2025 | 280,25 | 282,25 | 280,25 | 282,25 | 1,64% | 300,00 |
| 23.05.2025 | 278,95 | 279,80 | 273,95 | 277,70 | -1,08% | 107,00 |
| 22.05.2025 | 280,75 | 282,23 | 278,08 | 280,73 | 0,04% | 151,00 |
| 21.05.2025 | 281,45 | 284,38 | 279,17 | 280,63 | -1,21% | 22,00 |
| 20.05.2025 | 283,15 | 285,08 | 280,85 | 284,05 | -0,32% | 60,00 |
| 19.05.2025 | 284,33 | 286,75 | 280,48 | 284,95 | -1,18% | - |
| 16.05.2025 | 284,00 | 289,08 | 283,55 | 288,35 | 1,14% | - |
| 15.05.2025 | 284,42 | 287,98 | 282,65 | 285,10 | -0,30% | 61,00 |
| 14.05.2025 | 285,55 | 287,08 | 282,80 | 285,95 | 0,44% | 110,00 |
| 13.05.2025 | 279,77 | 285,70 | 278,92 | 284,70 | 1,24% | 33,00 |
| 12.05.2025 | 282,52 | 291,50 | 277,48 | 281,23 | 3,55% | 575,00 |
| 09.05.2025 | 274,83 | 276,40 | 269,35 | 271,58 | -0,98% | - |
| 08.05.2025 | 275,00 | 278,48 | 273,38 | 274,25 | 0,51% | - |
| 07.05.2025 | 270,48 | 274,52 | 268,23 | 272,85 | 1,50% | - |
| 06.05.2025 | 270,98 | 272,48 | 267,00 | 268,83 | -1,53% | 27,00 |
| 05.05.2025 | 270,63 | 275,05 | 268,83 | 273,00 | 0,18% | 75,00 |
| 02.05.2025 | 264,77 | 274,48 | 264,77 | 272,50 | 3,73% | 38,00 |
| 30.04.2025 | 266,50 | 266,50 | 258,65 | 262,70 | -1,02% | 46,00 |
| 29.04.2025 | 249,33 | 266,70 | 248,08 | 265,40 | 6,14% | 288,00 |
| 28.04.2025 | 253,27 | 256,33 | 247,25 | 250,05 | -1,96% | - |
| 25.04.2025 | 250,75 | 255,58 | 245,52 | 255,05 | 3,07% | 800,00 |
| 24.04.2025 | 235,10 | 248,70 | 233,35 | 247,45 | 5,59% | - |
| 23.04.2025 | 231,05 | 240,38 | 231,00 | 234,35 | 3,72% | 65,00 |
| 22.04.2025 | 218,00 | 227,55 | 217,50 | 225,95 | -1,20% | 2,00 |
| 17.04.2025 | 230,13 | 231,93 | 226,70 | 228,70 | 0,43% | - |
| 16.04.2025 | 227,45 | 230,95 | 223,45 | 227,73 | -2,80% | 8,00 |
| 15.04.2025 | 229,33 | 235,75 | 229,00 | 234,27 | 2,11% | - |
| 14.04.2025 | 232,30 | 235,35 | 226,63 | 229,43 | 0,32% | - |
| 11.04.2025 | 228,08 | 230,23 | 218,85 | 228,70 | 0,93% | - |
| 10.04.2025 | 239,48 | 239,60 | 218,95 | 226,60 | -6,33% | 23,00 |
| 09.04.2025 | 206,27 | 243,55 | 204,00 | 241,93 | 14,30% | 54,00 |
| 08.04.2025 | 215,35 | 223,85 | 208,43 | 211,65 | -1,11% | 55,00 |
| 07.04.2025 | 196,11 | 223,83 | 185,00 | 214,02 | 0,54% | 1.669,00 |
| 04.04.2025 | 224,23 | 225,80 | 212,10 | 212,88 | -5,68% | 56,00 |
| 03.04.2025 | 235,50 | 235,50 | 221,10 | 225,70 | -7,55% | 77,00 |
| 02.04.2025 | 239,20 | 244,70 | 233,60 | 244,13 | 1,76% | - |
| 01.04.2025 | 234,45 | 240,40 | 233,00 | 239,90 | 2,02% | 12,00 |
| 31.03.2025 | 235,25 | 235,73 | 230,25 | 235,15 | -0,39% | 65,00 |
| 28.03.2025 | 242,40 | 244,90 | 236,08 | 236,08 | -2,88% | - |
| 27.03.2025 | 245,20 | 245,60 | 239,52 | 243,08 | -0,82% | - |
| 26.03.2025 | 249,50 | 250,02 | 244,27 | 245,08 | -1,96% | - |
| 25.03.2025 | 247,58 | 249,98 | 246,27 | 249,98 | 1,07% | 5,00 |
| 24.03.2025 | 245,25 | 248,23 | 244,30 | 247,33 | 1,53% | 7,00 |
| 21.03.2025 | 238,83 | 246,18 | 234,05 | 243,60 | 2,18% | - |
| 20.03.2025 | 238,77 | 239,77 | 235,63 | 238,40 | 0,42% | - |
| 19.03.2025 | 232,77 | 240,85 | 232,77 | 237,40 | 2,32% | 44,00 |
| 18.03.2025 | 233,00 | 234,45 | 230,02 | 232,02 | -0,68% | 20,00 |
| 17.03.2025 | 226,18 | 236,30 | 225,93 | 233,63 | 2,85% | 10,00 |
| 14.03.2025 | 224,70 | 227,88 | 222,18 | 227,15 | 1,72% | 53,00 |
| 13.03.2025 | 221,52 | 227,63 | 217,90 | 223,30 | 0,86% | 160,00 |
| 12.03.2025 | 215,40 | 224,85 | 215,00 | 221,40 | 3,13% | 110,00 |
| 11.03.2025 | 215,68 | 218,10 | 211,15 | 214,68 | -0,89% | 65,00 |
| 10.03.2025 | 223,02 | 223,60 | 213,83 | 216,60 | -3,37% | 208,00 |
| 07.03.2025 | 225,15 | 226,05 | 215,70 | 224,15 | -0,57% | - |
| 06.03.2025 | 226,23 | 226,68 | 219,83 | 225,43 | -0,61% | 112,00 |
| 05.03.2025 | 228,60 | 228,70 | 221,77 | 226,80 | -0,26% | 102,00 |
| 04.03.2025 | 230,05 | 232,08 | 222,63 | 227,40 | -1,42% | 97,00 |
| 03.03.2025 | 240,00 | 241,52 | 229,63 | 230,68 | -4,43% | 253,00 |
| 28.02.2025 | 239,30 | 243,52 | 237,23 | 241,38 | 1,05% | 12,00 |
| 27.02.2025 | 243,93 | 246,77 | 238,70 | 238,88 | -1,35% | 74,00 |
| 26.02.2025 | 238,40 | 244,10 | 237,93 | 242,15 | 2,31% | - |
| 25.02.2025 | 241,38 | 241,38 | 235,63 | 236,68 | -2,08% | 22,00 |
| 24.02.2025 | 246,83 | 251,20 | 240,30 | 241,70 | -2,14% | 149,00 |