259,800€
0,60%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 259,85 | 265,63 | 257,58 | 259,00 | 0,60% | - |
| 15.04.2026 | 247,83 | 260,48 | 245,33 | 257,45 | 3,86% | 460,00 |
| 14.04.2026 | 246,27 | 251,73 | 245,50 | 247,88 | 1,12% | 340,00 |
| 13.04.2026 | 226,25 | 245,13 | 226,08 | 245,13 | 8,29% | 144,00 |
| 10.04.2026 | 241,43 | 241,45 | 224,88 | 226,35 | -5,37% | 88,00 |
| 09.04.2026 | 247,83 | 248,08 | 237,70 | 239,20 | -3,61% | - |
| 08.04.2026 | 246,50 | 249,98 | 244,33 | 248,15 | 2,92% | 162,00 |
| 07.04.2026 | 240,70 | 243,00 | 236,88 | 241,10 | -0,29% | 3.200,00 |
| 02.04.2026 | 238,60 | 242,70 | 235,83 | 241,80 | -0,02% | - |
| 01.04.2026 | 241,45 | 242,63 | 236,68 | 241,85 | 0,58% | 840,00 |
| 31.03.2026 | 237,95 | 241,05 | 236,00 | 240,45 | 1,69% | 858,00 |
| 30.03.2026 | 234,50 | 241,30 | 234,50 | 236,45 | 0,27% | 4.898,00 |
| 27.03.2026 | 244,33 | 244,58 | 235,43 | 235,83 | -3,22% | - |
| 26.03.2026 | 242,50 | 246,00 | 241,20 | 243,68 | 0,30% | 1.050,00 |
| 25.03.2026 | 246,77 | 250,60 | 240,13 | 242,95 | -1,99% | 1.270,00 |
| 24.03.2026 | 252,43 | 253,27 | 239,25 | 247,88 | -1,62% | - |
| 23.03.2026 | 245,00 | 257,58 | 243,33 | 251,95 | 2,52% | 370,00 |
| 20.03.2026 | 247,70 | 248,70 | 243,77 | 245,75 | -0,87% | - |
| 19.03.2026 | 252,68 | 254,58 | 246,35 | 247,90 | -1,92% | - |
| 18.03.2026 | 256,00 | 257,40 | 251,75 | 252,75 | -0,85% | - |
| 17.03.2026 | 253,88 | 260,70 | 252,93 | 254,93 | 0,17% | - |
| 16.03.2026 | 253,48 | 256,88 | 250,98 | 254,50 | 1,35% | - |
| 13.03.2026 | 252,00 | 254,25 | 247,45 | 251,10 | -0,51% | - |
| 12.03.2026 | 251,70 | 256,92 | 251,20 | 252,38 | -0,71% | - |
| 11.03.2026 | 252,40 | 255,45 | 248,23 | 254,18 | 0,56% | - |
| 10.03.2026 | 255,73 | 257,58 | 249,85 | 252,75 | -1,15% | - |
| 09.03.2026 | 252,50 | 258,35 | 250,33 | 255,70 | -0,06% | 368,00 |
| 06.03.2026 | 259,73 | 260,25 | 253,27 | 255,85 | -1,00% | 931,00 |
| 05.03.2026 | 262,10 | 268,17 | 257,10 | 258,42 | -1,52% | 310,00 |
| 04.03.2026 | 256,83 | 265,23 | 255,02 | 262,42 | 1,42% | - |
| 03.03.2026 | 257,05 | 262,10 | 255,00 | 258,75 | -0,31% | - |
| 02.03.2026 | 250,50 | 260,23 | 249,95 | 259,55 | 1,71% | 63,00 |
| 27.02.2026 | 250,70 | 255,45 | 242,35 | 255,18 | 1,38% | 180,00 |
| 26.02.2026 | 254,08 | 256,70 | 248,65 | 251,70 | -1,56% | 3.350,00 |
| 25.02.2026 | 246,25 | 256,67 | 245,95 | 255,70 | 3,59% | - |
| 24.02.2026 | 238,63 | 249,45 | 235,88 | 246,85 | 3,97% | 109,00 |
| 23.02.2026 | 247,98 | 250,25 | 236,93 | 237,43 | -5,53% | 1.384,00 |
| 20.02.2026 | 253,15 | 256,98 | 248,23 | 251,33 | -0,27% | 1.966,00 |
| 19.02.2026 | 258,73 | 261,02 | 248,40 | 252,00 | -2,62% | 376,00 |
| 18.02.2026 | 250,45 | 263,50 | 250,38 | 258,77 | 8,22% | 597,00 |
| 17.02.2026 | 246,23 | 251,45 | 238,77 | 239,13 | -4,08% | 3.080,00 |
| 16.02.2026 | 251,00 | 253,18 | 248,08 | 249,30 | -1,16% | 94,00 |
| 13.02.2026 | 243,20 | 253,33 | 241,88 | 252,23 | 3,67% | 100,00 |
| 12.02.2026 | 253,08 | 254,13 | 242,63 | 243,30 | -3,61% | 208,00 |
| 11.02.2026 | 253,38 | 255,85 | 248,60 | 252,43 | 0,42% | 1.320,00 |
| 10.02.2026 | 244,10 | 252,70 | 243,35 | 251,38 | 2,93% | 112,00 |
| 09.02.2026 | 239,27 | 244,68 | 235,35 | 244,23 | 1,78% | 432,00 |
| 06.02.2026 | 231,50 | 241,43 | 231,02 | 239,95 | 4,60% | 260,00 |
| 05.02.2026 | 230,93 | 234,27 | 225,55 | 229,40 | 0,05% | 95,00 |
| 04.02.2026 | 227,50 | 232,98 | 225,25 | 229,27 | 1,09% | 1.839,00 |
| 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 |