295,350€
0,49%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 295,10 | 295,25 | 295,10 | 295,25 | 0,46% | - |
| 02.09.2025 | 300,05 | 300,67 | 293,05 | 293,90 | -2,63% | 60,00 |
| 01.09.2025 | 298,42 | 302,95 | 297,48 | 301,85 | 1,48% | 8,00 |
| 29.08.2025 | 303,05 | 304,13 | 296,15 | 297,45 | -1,97% | 5,00 |
| 28.08.2025 | 297,17 | 304,15 | 297,05 | 303,42 | 2,15% | - |
| 27.08.2025 | 296,27 | 298,83 | 295,38 | 297,05 | 0,66% | - |
| 26.08.2025 | 296,33 | 296,95 | 294,13 | 295,10 | -0,71% | - |
| 25.08.2025 | 298,17 | 298,25 | 295,48 | 297,20 | -0,37% | 32,00 |
| 22.08.2025 | 298,83 | 303,77 | 297,05 | 298,30 | -0,36% | 10,00 |
| 21.08.2025 | 296,88 | 300,20 | 295,15 | 299,38 | 0,99% | - |
| 20.08.2025 | 296,65 | 297,52 | 291,55 | 296,45 | -0,50% | - |
| 19.08.2025 | 304,98 | 305,08 | 297,25 | 297,92 | -2,40% | 60,00 |
| 18.08.2025 | 299,88 | 305,80 | 297,00 | 305,25 | 2,06% | - |
| 15.08.2025 | 299,15 | 299,98 | 295,00 | 299,10 | -0,16% | - |
| 14.08.2025 | 297,95 | 300,52 | 296,65 | 299,58 | 0,36% | 40,00 |
| 13.08.2025 | 302,95 | 304,45 | 295,70 | 298,50 | -1,40% | 7,00 |
| 12.08.2025 | 300,42 | 302,90 | 298,63 | 302,75 | 0,72% | 30,00 |
| 11.08.2025 | 302,92 | 304,63 | 298,90 | 300,60 | -0,62% | 29,00 |
| 08.08.2025 | 304,60 | 306,58 | 302,00 | 302,48 | -0,50% | 20,00 |
| 07.08.2025 | 309,42 | 313,60 | 300,67 | 304,00 | -1,65% | 169,00 |
| 06.08.2025 | 312,20 | 313,50 | 307,52 | 309,10 | -0,75% | 121,00 |
| 05.08.2025 | 316,98 | 319,33 | 309,38 | 311,42 | -1,27% | 62,00 |
| 04.08.2025 | 309,90 | 315,50 | 307,10 | 315,42 | 2,22% | 100,00 |
| 01.08.2025 | 317,05 | 317,75 | 305,42 | 308,58 | -3,38% | 87,00 |
| 31.07.2025 | 329,27 | 329,95 | 318,30 | 319,38 | -1,70% | 89,00 |
| 30.07.2025 | 317,77 | 325,70 | 316,13 | 324,90 | 2,44% | 26,00 |
| 29.07.2025 | 306,35 | 321,20 | 306,35 | 317,17 | 10,15% | 357,00 |
| 28.07.2025 | 284,42 | 288,45 | 282,60 | 287,95 | 1,78% | 39,00 |
| 25.07.2025 | 276,90 | 285,30 | 275,90 | 282,92 | 2,50% | 172,00 |
| 24.07.2025 | 278,15 | 278,73 | 275,48 | 276,02 | -0,45% | 155,00 |
| 23.07.2025 | 271,83 | 277,30 | 271,02 | 277,27 | 1,93% | - |
| 22.07.2025 | 270,65 | 273,73 | 267,70 | 272,02 | 0,54% | - |
| 21.07.2025 | 271,92 | 272,75 | 269,88 | 270,58 | -0,28% | - |
| 18.07.2025 | 276,65 | 276,75 | 271,15 | 271,33 | -2,00% | - |
| 17.07.2025 | 271,02 | 276,88 | 268,77 | 276,88 | 2,44% | - |
| 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% | - |