287,175€
0,38%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 288,45 | 288,45 | 288,33 | 288,42 | 0,81% | - |
| 03.12.2025 | 273,63 | 286,10 | 268,23 | 286,10 | 4,68% | - |
| 02.12.2025 | 266,45 | 273,98 | 265,48 | 273,30 | 2,71% | - |
| 01.12.2025 | 267,08 | 269,27 | 263,95 | 266,10 | -0,93% | - |
| 28.11.2025 | 264,15 | 269,73 | 264,15 | 268,60 | 1,95% | 124,00 |
| 27.11.2025 | 264,27 | 276,77 | 259,02 | 263,45 | -0,13% | 126,00 |
| 26.11.2025 | 263,50 | 266,73 | 262,73 | 263,80 | 0,53% | 117,00 |
| 25.11.2025 | 263,90 | 264,13 | 257,83 | 262,40 | -0,17% | - |
| 24.11.2025 | 262,33 | 265,17 | 260,05 | 262,85 | 0,50% | - |
| 21.11.2025 | 261,60 | 263,80 | 256,92 | 261,55 | -2,00% | 5,00 |
| 20.11.2025 | 271,80 | 274,58 | 261,83 | 266,90 | 0,93% | 5,00 |
| 19.11.2025 | 261,67 | 268,48 | 261,17 | 264,45 | 1,36% | 18,00 |
| 18.11.2025 | 265,95 | 268,23 | 260,90 | 260,90 | -2,76% | 620,00 |
| 17.11.2025 | 273,08 | 274,92 | 267,45 | 268,30 | -1,47% | - |
| 14.11.2025 | 270,88 | 275,25 | 267,33 | 272,30 | 1,17% | 20,00 |
| 13.11.2025 | 273,27 | 273,27 | 268,88 | 269,15 | -1,39% | 10,00 |
| 12.11.2025 | 276,42 | 276,85 | 271,95 | 272,95 | -0,47% | 8,00 |
| 11.11.2025 | 284,20 | 284,42 | 273,02 | 274,25 | -3,57% | 20,00 |
| 10.11.2025 | 285,00 | 286,00 | 280,00 | 284,40 | 1,43% | 70,00 |
| 07.11.2025 | 281,88 | 282,30 | 275,73 | 280,40 | -0,50% | - |
| 06.11.2025 | 284,67 | 285,48 | 276,25 | 281,80 | -1,28% | - |
| 05.11.2025 | 290,30 | 290,73 | 282,70 | 285,45 | -1,96% | 14,00 |
| 04.11.2025 | 287,63 | 292,55 | 283,90 | 291,15 | 0,12% | 120,00 |
| 03.11.2025 | 294,38 | 296,77 | 287,25 | 290,80 | -0,94% | 91,00 |
| 31.10.2025 | 289,33 | 295,50 | 289,02 | 293,55 | 0,10% | 80,00 |
| 30.10.2025 | 293,20 | 295,55 | 288,42 | 293,25 | 0,03% | 6,00 |
| 29.10.2025 | 292,95 | 297,48 | 287,05 | 293,15 | -0,81% | 48,00 |
| 28.10.2025 | 297,08 | 300,83 | 282,38 | 295,55 | -1,91% | - |
| 27.10.2025 | 300,05 | 307,55 | 289,33 | 301,30 | 3,29% | 166,00 |
| 24.10.2025 | 291,42 | 301,77 | 291,42 | 291,70 | 2,24% | 2,00 |
| 23.10.2025 | 285,60 | 291,08 | 283,00 | 285,30 | -0,90% | 32,00 |
| 22.10.2025 | 287,33 | 294,92 | 281,33 | 287,90 | 0,10% | 20,00 |
| 21.10.2025 | 283,35 | 288,38 | 281,75 | 287,60 | 1,63% | 7,00 |
| 20.10.2025 | 279,40 | 283,00 | 279,40 | 283,00 | 1,05% | 40,00 |
| 17.10.2025 | 273,55 | 280,05 | 273,55 | 280,05 | 0,88% | - |
| 16.10.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,29% | - |
| 15.10.2025 | 281,55 | 281,55 | 276,80 | 276,80 | -0,95% | - |
| 14.10.2025 | 283,35 | 284,50 | 279,45 | 279,45 | -2,73% | 50,00 |
| 13.10.2025 | 282,20 | 288,35 | 282,20 | 287,30 | 2,39% | 17,00 |
| 10.10.2025 | 296,75 | 301,45 | 280,60 | 280,60 | -5,14% | 56,00 |
| 07.10.2025 | 302,10 | 302,10 | 295,80 | 295,80 | -1,33% | 4,00 |
| 06.10.2025 | 296,75 | 299,80 | 296,75 | 299,80 | 1,52% | - |
| 03.10.2025 | 296,30 | 299,55 | 295,30 | 295,30 | -0,77% | 10,00 |
| 02.10.2025 | 300,10 | 300,10 | 297,60 | 297,60 | -0,45% | 20,00 |
| 01.10.2025 | 296,00 | 300,05 | 296,00 | 298,95 | 1,00% | 35,00 |
| 30.09.2025 | 295,90 | 296,80 | 295,90 | 296,00 | -0,19% | 166,00 |
| 29.09.2025 | 298,50 | 298,50 | 296,55 | 296,55 | -0,57% | - |
| 26.09.2025 | 299,35 | 299,35 | 298,25 | 298,25 | -0,93% | - |
| 25.09.2025 | 303,70 | 303,70 | 301,05 | 301,05 | -0,74% | 67,00 |
| 24.09.2025 | 310,10 | 311,50 | 303,30 | 303,30 | -1,43% | 10,00 |
| 23.09.2025 | 315,55 | 315,55 | 307,70 | 307,70 | -2,55% | - |
| 22.09.2025 | 317,90 | 317,90 | 315,75 | 315,75 | 1,12% | - |
| 19.09.2025 | 309,00 | 312,35 | 309,00 | 312,25 | 5,81% | 320,00 |
| 18.09.2025 | 295,10 | 295,10 | 295,10 | 295,10 | -0,30% | - |
| 17.09.2025 | 293,35 | 296,00 | 293,35 | 296,00 | -0,62% | 37,00 |
| 16.09.2025 | 297,85 | 297,85 | 297,85 | 297,85 | -0,42% | - |
| 15.09.2025 | 292,10 | 299,10 | 292,10 | 299,10 | 1,51% | 173,00 |
| 12.09.2025 | 301,75 | 301,75 | 294,65 | 294,65 | 1,29% | 5,00 |
| 11.09.2025 | 288,90 | 290,90 | 288,90 | 290,90 | 2,59% | 39,00 |
| 10.09.2025 | 299,20 | 299,20 | 279,70 | 283,55 | -7,94% | 46,00 |
| 09.09.2025 | 307,50 | 308,35 | 307,50 | 308,00 | 0,44% | 28,00 |
| 08.09.2025 | 299,20 | 306,95 | 299,20 | 306,65 | 2,46% | 250,00 |
| 05.09.2025 | 299,60 | 299,60 | 299,30 | 299,30 | 0,69% | - |
| 04.09.2025 | 297,25 | 297,25 | 297,25 | 297,25 | 0,63% | - |
| 03.09.2025 | 294,35 | 295,40 | 294,35 | 295,40 | 0,51% | 31,00 |
| 02.09.2025 | 300,10 | 300,10 | 293,90 | 293,90 | -2,63% | 30,00 |
| 01.09.2025 | 297,80 | 301,85 | 297,80 | 301,85 | 1,48% | 4,00 |
| 29.08.2025 | 302,20 | 302,20 | 297,45 | 297,45 | 0,44% | 5,00 |
| 28.08.2025 | 296,15 | 296,15 | 296,15 | 296,15 | -0,30% | - |
| 27.08.2025 | 295,50 | 297,05 | 295,10 | 297,05 | -0,10% | - |
| 25.08.2025 | 297,25 | 298,60 | 297,25 | 297,35 | -0,23% | 28,00 |
| 22.08.2025 | 298,75 | 299,95 | 298,05 | 298,05 | 0,83% | 5,00 |
| 21.08.2025 | 295,60 | 295,60 | 295,60 | 295,60 | -0,39% | - |
| 20.08.2025 | 295,45 | 296,75 | 295,45 | 296,75 | -0,49% | - |
| 19.08.2025 | 303,25 | 303,25 | 298,20 | 298,20 | -1,67% | 30,00 |
| 18.08.2025 | 299,25 | 303,25 | 299,25 | 303,25 | 1,63% | - |
| 17.08.2025 | 298,40 | 298,40 | 298,40 | 298,40 | -0,38% | - |
| 14.08.2025 | 297,15 | 299,55 | 297,15 | 299,55 | 0,59% | 40,00 |
| 13.08.2025 | 302,10 | 302,10 | 297,80 | 297,80 | -1,26% | 7,00 |
| 12.08.2025 | 299,75 | 301,60 | 299,75 | 301,60 | -0,28% | 40,00 |
| 08.08.2025 | 303,80 | 305,55 | 302,45 | 302,45 | 0,70% | 10,00 |
| 07.08.2025 | 307,95 | 307,95 | 300,35 | 300,35 | -2,82% | 169,00 |
| 06.08.2025 | 311,25 | 311,25 | 308,75 | 309,05 | -0,43% | 97,00 |
| 05.08.2025 | 315,90 | 316,70 | 309,75 | 310,40 | -1,16% | 56,00 |
| 04.08.2025 | 309,00 | 314,05 | 309,00 | 314,05 | 2,03% | 70,00 |
| 01.08.2025 | 316,70 | 317,10 | 307,80 | 307,80 | -6,27% | 86,00 |
| 31.07.2025 | 328,15 | 328,65 | 327,10 | 328,40 | 1,80% | 89,00 |
| 30.07.2025 | 317,10 | 322,60 | 316,95 | 322,60 | 3,20% | 19,00 |
| 29.07.2025 | 305,05 | 315,70 | 305,05 | 312,60 | 8,96% | 297,00 |
| 28.07.2025 | 283,80 | 287,75 | 283,35 | 286,90 | 1,04% | 22,00 |
| 25.07.2025 | 275,95 | 284,45 | 275,95 | 283,95 | 2,20% | 157,00 |
| 24.07.2025 | 277,20 | 277,85 | 277,20 | 277,85 | 0,65% | 155,00 |
| 23.07.2025 | 271,95 | 276,05 | 271,95 | 276,05 | 1,49% | - |
| 22.07.2025 | 270,10 | 273,00 | 270,10 | 272,00 | 0,52% | - |
| 21.07.2025 | 271,00 | 271,00 | 270,60 | 270,60 | -0,33% | - |
| 18.07.2025 | 275,80 | 275,80 | 271,50 | 271,50 | 0,70% | - |
| 17.07.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,48% | - |
| 16.07.2025 | 272,35 | 272,35 | 269,55 | 270,90 | -1,33% | 4,00 |
| 15.07.2025 | 272,45 | 274,55 | 272,45 | 274,55 | 1,25% | 30,00 |
| 14.07.2025 | 272,60 | 275,30 | 271,15 | 271,15 | -1,40% | 34,00 |