441,750€
-0,74%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 441,23 | 444,98 | 437,00 | 441,75 | -0,74% | - |
| 07.01.2026 | 434,35 | 449,05 | 430,15 | 445,05 | 2,36% | 6,00 |
| 06.01.2026 | 424,50 | 435,70 | 422,63 | 434,80 | 3,34% | 530,00 |
| 05.01.2026 | 412,38 | 432,35 | 410,80 | 420,75 | 2,67% | 1.038,00 |
| 02.01.2026 | 402,40 | 413,90 | 401,88 | 409,80 | 0,74% | 107,00 |
| 30.12.2025 | 408,05 | 410,20 | 405,02 | 406,80 | 1,04% | 2,00 |
| 29.12.2025 | 402,70 | 411,13 | 400,13 | 402,60 | -0,97% | 70,00 |
| 23.12.2025 | 407,42 | 407,85 | 398,95 | 406,55 | -0,65% | 34,00 |
| 22.12.2025 | 397,98 | 411,50 | 396,25 | 409,20 | 3,98% | 68,00 |
| 19.12.2025 | 391,85 | 400,60 | 391,77 | 393,55 | 0,63% | 3,00 |
| 18.12.2025 | 387,42 | 398,35 | 387,17 | 391,10 | 0,40% | 7,00 |
| 17.12.2025 | 395,80 | 404,58 | 387,70 | 389,55 | -1,09% | - |
| 16.12.2025 | 383,83 | 395,65 | 383,13 | 393,85 | 1,44% | 26,00 |
| 15.12.2025 | 387,05 | 400,35 | 385,95 | 388,25 | -2,46% | 26,00 |
| 12.12.2025 | 405,23 | 407,98 | 385,48 | 398,05 | -1,15% | 29,00 |
| 11.12.2025 | 413,08 | 414,77 | 388,23 | 402,70 | 0,74% | 2,00 |
| 10.12.2025 | 400,17 | 409,35 | 396,90 | 399,75 | -0,05% | 78,00 |
| 09.12.2025 | 400,23 | 405,48 | 396,30 | 399,95 | 0,19% | 70,00 |
| 08.12.2025 | 401,98 | 409,85 | 396,08 | 399,20 | -0,89% | 10,00 |
| 05.12.2025 | 399,08 | 404,38 | 397,65 | 402,80 | 1,24% | 20,00 |
| 04.12.2025 | 398,98 | 400,70 | 394,65 | 397,88 | 0,16% | - |
| 03.12.2025 | 386,38 | 401,23 | 380,40 | 397,25 | 2,75% | 81,00 |
| 02.12.2025 | 381,92 | 390,60 | 379,35 | 386,60 | 2,42% | 534,00 |
| 01.12.2025 | 356,33 | 398,30 | 354,83 | 377,45 | 5,02% | 171,00 |
| 28.11.2025 | 353,83 | 361,73 | 352,52 | 359,40 | 2,33% | 50,00 |
| 27.11.2025 | 353,73 | 353,85 | 351,00 | 351,20 | -0,55% | 9,00 |
| 26.11.2025 | 349,58 | 355,08 | 347,10 | 353,15 | 1,85% | 51,00 |
| 25.11.2025 | 350,75 | 350,75 | 341,15 | 346,75 | -0,49% | - |
| 24.11.2025 | 339,65 | 352,02 | 338,58 | 348,45 | 3,64% | 355,00 |
| 21.11.2025 | 331,55 | 340,50 | 327,10 | 336,20 | -1,42% | 3,00 |
| 20.11.2025 | 342,55 | 351,80 | 332,33 | 341,05 | 1,51% | 3,00 |
| 19.11.2025 | 330,83 | 346,52 | 330,20 | 335,98 | 1,30% | - |
| 18.11.2025 | 331,08 | 336,85 | 324,77 | 331,65 | -2,11% | 28,00 |
| 17.11.2025 | 338,60 | 344,02 | 335,05 | 338,80 | 1,07% | 6,00 |
| 14.11.2025 | 338,73 | 342,33 | 331,65 | 335,20 | -2,27% | 31,00 |
| 13.11.2025 | 345,48 | 346,27 | 337,27 | 343,00 | -0,82% | 1,00 |
| 12.11.2025 | 342,92 | 349,33 | 341,67 | 345,85 | 2,46% | 23,00 |
| 11.11.2025 | 346,23 | 346,27 | 336,50 | 337,55 | -2,13% | 11,00 |
| 10.11.2025 | 348,08 | 349,33 | 336,33 | 344,90 | 1,58% | 68,00 |
| 07.11.2025 | 345,70 | 347,17 | 334,15 | 339,55 | -1,39% | 40,00 |
| 06.11.2025 | 355,90 | 358,35 | 339,48 | 344,35 | -3,44% | 4,00 |
| 05.11.2025 | 362,25 | 365,30 | 351,08 | 356,60 | -1,94% | 124,00 |
| 04.11.2025 | 381,85 | 382,77 | 361,90 | 363,65 | -5,74% | 56,00 |
| 03.11.2025 | 392,05 | 395,48 | 380,48 | 385,80 | -1,87% | 140,00 |
| 31.10.2025 | 383,27 | 395,67 | 381,45 | 393,15 | 1,21% | 38,00 |
| 30.10.2025 | 392,67 | 393,67 | 379,25 | 388,45 | -0,86% | 173,00 |
| 29.10.2025 | 393,45 | 394,08 | 381,75 | 391,83 | -0,18% | - |
| 28.10.2025 | 398,92 | 400,73 | 381,65 | 392,55 | -1,41% | 156,00 |
| 27.10.2025 | 403,77 | 408,23 | 396,40 | 398,15 | -1,02% | 56,00 |
| 24.10.2025 | 394,63 | 407,00 | 393,55 | 402,25 | 1,48% | - |
| 23.10.2025 | 393,58 | 396,40 | 388,25 | 396,40 | 0,43% | 7,00 |
| 22.10.2025 | 395,77 | 401,83 | 383,17 | 394,70 | 0,46% | 70,00 |
| 21.10.2025 | 389,85 | 396,20 | 384,08 | 392,90 | 1,26% | 1,00 |
| 20.10.2025 | 389,05 | 392,88 | 385,05 | 388,00 | 1,46% | 361,00 |
| 17.10.2025 | 372,88 | 391,58 | 363,58 | 382,40 | 0,64% | 55,00 |
| 16.10.2025 | 374,48 | 381,55 | 372,85 | 379,95 | 1,40% | 44,00 |
| 15.10.2025 | 383,85 | 388,13 | 371,42 | 374,70 | -0,89% | 101,00 |
| 14.10.2025 | 383,35 | 389,88 | 374,88 | 378,05 | -3,08% | 61,00 |
| 13.10.2025 | 388,05 | 393,75 | 380,50 | 390,05 | 3,23% | 364,00 |
| 10.10.2025 | 419,35 | 421,30 | 376,52 | 377,85 | -10,07% | 73,00 |
| 09.10.2025 | 420,95 | 422,30 | 415,13 | 420,15 | -0,50% | 34,00 |
| 08.10.2025 | 411,75 | 423,15 | 409,33 | 422,25 | 3,34% | 29,00 |
| 07.10.2025 | 408,92 | 415,20 | 401,45 | 408,60 | 0,38% | 190,00 |
| 06.10.2025 | 401,55 | 410,85 | 401,52 | 407,05 | 1,98% | 225,00 |
| 03.10.2025 | 403,67 | 405,63 | 397,05 | 399,15 | -1,35% | 50,00 |
| 02.10.2025 | 417,98 | 419,52 | 401,35 | 404,60 | -2,85% | 16,00 |
| 01.10.2025 | 417,75 | 422,50 | 412,15 | 416,45 | -0,07% | 10,00 |
| 30.09.2025 | 410,88 | 421,73 | 408,65 | 416,75 | 1,49% | - |
| 29.09.2025 | 416,95 | 420,27 | 408,00 | 410,65 | -1,43% | 31,00 |
| 26.09.2025 | 416,15 | 421,48 | 407,63 | 416,60 | -0,30% | 200,00 |
| 25.09.2025 | 400,55 | 418,15 | 389,08 | 417,85 | 5,38% | 52,00 |
| 24.09.2025 | 416,45 | 427,92 | 395,73 | 396,50 | -4,52% | 42,00 |
| 23.09.2025 | 435,35 | 437,70 | 413,65 | 415,25 | -4,31% | 110,00 |
| 22.09.2025 | 422,80 | 436,70 | 409,17 | 433,95 | 5,69% | 44,00 |
| 19.09.2025 | 407,23 | 423,67 | 402,15 | 410,60 | 0,71% | 13,00 |
| 18.09.2025 | 362,27 | 409,73 | 361,38 | 407,70 | 13,80% | 303,00 |
| 17.09.2025 | 359,63 | 361,60 | 352,63 | 358,25 | -0,22% | 129,00 |
| 16.09.2025 | 357,13 | 360,30 | 353,02 | 359,05 | 0,81% | 144,00 |
| 15.09.2025 | 366,10 | 370,45 | 354,30 | 356,15 | -1,58% | 1.896,00 |
| 12.09.2025 | 377,30 | 381,80 | 361,70 | 361,85 | -2,60% | 1.339,00 |
| 11.09.2025 | 338,30 | 373,95 | 336,85 | 371,50 | 11,19% | 2.266,00 |
| 10.09.2025 | 413,30 | 416,35 | 333,20 | 334,10 | -35,40% | 508,00 |
| 09.09.2025 | 516,60 | 517,20 | 515,60 | 517,20 | 0,19% | 3,00 |
| 08.09.2025 | 510,30 | 516,20 | 510,30 | 516,20 | 1,12% | 21,00 |
| 05.09.2025 | 519,40 | 519,40 | 510,50 | 510,50 | 1,11% | 55,00 |
| 03.09.2025 | 508,80 | 508,80 | 504,70 | 504,90 | -0,45% | 4,00 |
| 02.09.2025 | 513,20 | 513,20 | 504,50 | 507,20 | -1,67% | 27,00 |
| 01.09.2025 | 513,40 | 515,80 | 513,40 | 515,80 | -1,34% | 6,00 |
| 29.08.2025 | 522,80 | 522,80 | 522,80 | 522,80 | -0,32% | - |
| 28.08.2025 | 515,60 | 525,00 | 515,60 | 524,50 | 1,57% | 24,00 |
| 27.08.2025 | 514,20 | 516,40 | 514,20 | 516,40 | 0,45% | 4,00 |
| 25.08.2025 | 517,10 | 517,10 | 514,10 | 514,10 | -0,58% | 5,00 |
| 22.08.2025 | 514,80 | 517,10 | 514,80 | 517,10 | 0,39% | - |
| 21.08.2025 | 515,10 | 515,10 | 515,10 | 515,10 | -0,31% | - |
| 20.08.2025 | 523,10 | 523,10 | 516,70 | 516,70 | -2,10% | - |
| 19.08.2025 | 533,00 | 533,00 | 527,80 | 527,80 | -1,09% | - |
| 18.08.2025 | 527,70 | 533,60 | 526,40 | 533,60 | 1,10% | 370,00 |
| 16.08.2025 | 527,80 | 527,80 | 527,80 | 527,80 | 0,19% | - |
| 14.08.2025 | 526,80 | 526,80 | 526,80 | 526,80 | -1,53% | - |
| 13.08.2025 | 535,00 | 535,00 | 535,00 | 535,00 | 1,83% | - |