226,800€
-7,43%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 246,15 | 246,83 | 222,43 | 226,80 | -7,43% | 732,00 |
| 02.02.2026 | 245,93 | 250,70 | 241,98 | 245,00 | -2,00% | 974,00 |
| 30.01.2026 | 251,55 | 252,40 | 246,98 | 250,00 | -0,97% | 564,00 |
| 29.01.2026 | 268,35 | 269,02 | 246,02 | 252,45 | -5,89% | 3.157,00 |
| 28.01.2026 | 267,90 | 271,67 | 264,98 | 268,25 | 1,37% | 1.293,00 |
| 27.01.2026 | 272,77 | 273,25 | 263,02 | 264,63 | -2,35% | 33,00 |
| 26.01.2026 | 267,85 | 272,27 | 263,55 | 271,00 | 0,80% | 554,00 |
| 23.01.2026 | 270,42 | 274,92 | 266,25 | 268,85 | -0,37% | 780,00 |
| 22.01.2026 | 269,23 | 271,35 | 265,20 | 269,85 | 0,60% | 866,00 |
| 21.01.2026 | 262,45 | 270,48 | 260,48 | 268,25 | 2,39% | 42,00 |
| 20.01.2026 | 267,20 | 267,30 | 260,85 | 262,00 | -2,10% | 960,00 |
| 19.01.2026 | 267,02 | 269,33 | 265,00 | 267,63 | -2,20% | 393,00 |
| 16.01.2026 | 277,30 | 278,13 | 271,33 | 273,65 | -0,99% | 39,00 |
| 15.01.2026 | 269,63 | 283,27 | 269,40 | 276,40 | 2,80% | 368,00 |
| 14.01.2026 | 276,92 | 277,30 | 265,88 | 268,88 | -3,09% | 2.110,00 |
| 13.01.2026 | 278,80 | 281,30 | 273,88 | 277,45 | -0,56% | - |
| 12.01.2026 | 278,25 | 281,08 | 275,10 | 279,02 | -0,79% | 2.390,00 |
| 09.01.2026 | 273,90 | 282,45 | 271,52 | 281,25 | 2,78% | 112,00 |
| 08.01.2026 | 272,77 | 274,15 | 268,30 | 273,65 | -0,20% | - |
| 07.01.2026 | 268,73 | 277,73 | 267,90 | 274,20 | 1,91% | - |
| 06.01.2026 | 259,02 | 270,35 | 257,38 | 269,05 | 5,08% | 328,00 |
| 05.01.2026 | 266,95 | 268,48 | 256,05 | 256,05 | -3,25% | 978,00 |
| 02.01.2026 | 266,90 | 270,50 | 261,45 | 264,65 | -1,53% | 440,00 |
| 30.12.2025 | 269,52 | 270,60 | 268,75 | 268,75 | -0,32% | - |
| 29.12.2025 | 269,65 | 273,10 | 269,10 | 269,60 | -0,28% | 35,00 |
| 23.12.2025 | 269,40 | 270,35 | 267,17 | 270,35 | 0,39% | 14,00 |
| 22.12.2025 | 270,05 | 270,65 | 267,80 | 269,30 | -0,37% | 4,00 |
| 19.12.2025 | 269,58 | 272,17 | 267,85 | 270,30 | 0,19% | - |
| 18.12.2025 | 267,77 | 274,17 | 267,50 | 269,80 | 0,09% | - |
| 17.12.2025 | 272,92 | 275,05 | 264,75 | 269,55 | -0,88% | 3,00 |
| 16.12.2025 | 268,90 | 274,38 | 268,40 | 271,95 | 0,06% | - |
| 15.12.2025 | 276,25 | 278,60 | 271,63 | 271,77 | -1,26% | - |
| 12.12.2025 | 285,75 | 285,95 | 274,88 | 275,25 | -2,65% | - |
| 11.12.2025 | 289,50 | 290,00 | 280,60 | 282,75 | -2,08% | 109,00 |
| 10.12.2025 | 288,08 | 291,80 | 286,63 | 288,75 | 0,28% | 10,00 |
| 09.12.2025 | 289,80 | 290,75 | 286,67 | 287,95 | -0,96% | 8,00 |
| 08.12.2025 | 290,92 | 292,85 | 289,65 | 290,75 | 0,26% | - |
| 05.12.2025 | 290,17 | 292,63 | 288,70 | 290,00 | 0,62% | - |
| 04.12.2025 | 288,45 | 290,88 | 286,35 | 288,20 | 0,73% | 50,00 |
| 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 |