409,000€
0,37%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 406,90 | 413,83 | 404,73 | 408,98 | 0,46% | - |
| 02.06.2025 | 404,52 | 407,65 | 395,73 | 407,10 | -0,34% | 18,00 |
| 30.05.2025 | 397,02 | 410,15 | 394,73 | 408,48 | 2,07% | 83,00 |
| 29.05.2025 | 428,48 | 432,23 | 386,00 | 400,20 | -2,23% | 35,00 |
| 28.05.2025 | 451,02 | 456,10 | 394,52 | 409,33 | -9,42% | 33,00 |
| 27.05.2025 | 441,90 | 454,33 | 441,70 | 451,88 | 1,89% | - |
| 26.05.2025 | 443,67 | 446,42 | 442,98 | 443,50 | 0,98% | - |
| 23.05.2025 | 443,83 | 444,55 | 432,48 | 439,20 | -1,63% | 44,00 |
| 22.05.2025 | 443,50 | 448,95 | 440,50 | 446,48 | 0,77% | - |
| 21.05.2025 | 452,63 | 453,05 | 442,35 | 443,05 | -3,06% | - |
| 20.05.2025 | 456,48 | 458,40 | 451,70 | 457,05 | -0,44% | - |
| 19.05.2025 | 453,60 | 461,27 | 448,30 | 459,08 | -0,56% | - |
| 16.05.2025 | 458,13 | 463,45 | 455,35 | 461,67 | 0,35% | - |
| 15.05.2025 | 461,00 | 465,90 | 455,63 | 460,08 | -0,73% | 106,00 |
| 14.05.2025 | 461,95 | 463,70 | 456,08 | 463,45 | 0,59% | 18,00 |
| 13.05.2025 | 453,08 | 461,50 | 452,10 | 460,73 | 1,06% | 48,00 |
| 12.05.2025 | 439,52 | 460,55 | 439,52 | 455,90 | 6,33% | 68,00 |
| 09.05.2025 | 432,35 | 433,25 | 424,77 | 428,77 | -0,69% | 20,00 |
| 08.05.2025 | 429,58 | 436,80 | 426,00 | 431,75 | 1,56% | 68,00 |
| 07.05.2025 | 418,90 | 427,92 | 416,52 | 425,13 | 2,03% | - |
| 06.05.2025 | 418,90 | 422,30 | 412,23 | 416,65 | -1,29% | 18,00 |
| 05.05.2025 | 414,25 | 427,02 | 409,55 | 422,08 | 0,98% | 112,00 |
| 02.05.2025 | 408,00 | 421,35 | 406,88 | 417,98 | 3,13% | 8,00 |
| 30.04.2025 | 405,48 | 406,38 | 394,95 | 405,30 | 0,16% | - |
| 29.04.2025 | 390,05 | 406,35 | 387,05 | 404,65 | 4,12% | 32,00 |
| 28.04.2025 | 390,30 | 394,00 | 383,00 | 388,63 | -1,12% | - |
| 25.04.2025 | 388,88 | 393,70 | 377,92 | 393,02 | 1,97% | 100,00 |
| 24.04.2025 | 370,95 | 387,42 | 366,30 | 385,42 | 3,45% | 5,00 |
| 23.04.2025 | 368,25 | 388,40 | 368,25 | 372,58 | 2,98% | 205,00 |
| 22.04.2025 | 351,52 | 364,30 | 351,13 | 361,80 | -0,39% | 40,00 |
| 17.04.2025 | 369,38 | 371,65 | 362,60 | 363,23 | -0,39% | 5,00 |
| 16.04.2025 | 366,48 | 373,10 | 358,75 | 364,65 | -3,32% | - |
| 15.04.2025 | 370,80 | 380,88 | 370,50 | 377,17 | 1,44% | 10,00 |
| 14.04.2025 | 376,02 | 380,77 | 366,35 | 371,83 | 0,15% | 82,00 |
| 11.04.2025 | 364,88 | 376,27 | 351,00 | 371,25 | 2,15% | 27,00 |
| 10.04.2025 | 387,48 | 388,42 | 349,58 | 363,42 | -7,15% | - |
| 09.04.2025 | 337,48 | 394,55 | 337,02 | 391,40 | 12,23% | 15,00 |
| 08.04.2025 | 350,25 | 369,73 | 343,58 | 348,75 | -0,19% | 21,00 |
| 07.04.2025 | 312,52 | 365,77 | 312,52 | 349,40 | -1,45% | 117,00 |
| 04.04.2025 | 376,88 | 377,58 | 353,58 | 354,52 | -6,42% | 153,00 |
| 03.04.2025 | 382,50 | 388,05 | 363,88 | 378,85 | -6,32% | 247,00 |
| 02.04.2025 | 402,98 | 408,77 | 393,50 | 404,42 | 0,14% | - |
| 01.04.2025 | 394,80 | 404,63 | 391,63 | 403,85 | 1,83% | 18,00 |
| 31.03.2025 | 401,65 | 402,52 | 391,63 | 396,60 | -1,56% | 74,00 |
| 28.03.2025 | 412,30 | 414,83 | 402,88 | 402,88 | -2,55% | 4,00 |
| 27.03.2025 | 417,52 | 418,17 | 409,35 | 413,40 | -1,15% | 1,00 |
| 26.03.2025 | 423,15 | 427,13 | 415,55 | 418,20 | -1,33% | - |
| 25.03.2025 | 423,90 | 424,98 | 419,63 | 423,83 | 0,04% | - |
| 24.03.2025 | 416,92 | 430,13 | 416,60 | 423,65 | 2,39% | 9,00 |
| 21.03.2025 | 415,92 | 419,60 | 395,75 | 413,77 | -0,19% | 24,00 |
| 20.03.2025 | 415,25 | 419,17 | 409,63 | 414,58 | 0,39% | 5,00 |
| 19.03.2025 | 410,75 | 417,95 | 405,05 | 412,98 | 0,90% | - |
| 18.03.2025 | 414,42 | 415,55 | 408,02 | 409,27 | -1,50% | - |
| 17.03.2025 | 407,98 | 421,60 | 407,77 | 415,50 | 1,45% | 3,00 |
| 14.03.2025 | 398,95 | 411,45 | 396,83 | 409,58 | 3,32% | 75,00 |
| 13.03.2025 | 395,15 | 405,10 | 391,02 | 396,40 | 0,03% | 27,00 |
| 12.03.2025 | 396,92 | 412,70 | 395,58 | 396,27 | 0,13% | 14,00 |
| 11.03.2025 | 396,88 | 403,02 | 392,48 | 395,75 | -0,52% | 120,00 |
| 10.03.2025 | 413,80 | 414,45 | 395,00 | 397,83 | -4,27% | 72,00 |
| 07.03.2025 | 412,80 | 417,02 | 400,60 | 415,55 | 0,57% | 35,00 |
| 06.03.2025 | 414,13 | 416,05 | 403,33 | 413,17 | -0,51% | 165,00 |
| 05.03.2025 | 422,35 | 425,92 | 404,00 | 415,30 | -1,02% | 18,00 |
| 04.03.2025 | 423,50 | 425,33 | 409,40 | 419,58 | -0,79% | 148,00 |
| 03.03.2025 | 441,23 | 446,95 | 422,52 | 422,92 | -4,02% | 52,00 |
| 28.02.2025 | 436,25 | 465,02 | 426,52 | 440,63 | 0,86% | 18,00 |
| 27.02.2025 | 462,02 | 466,08 | 436,65 | 436,85 | -2,71% | - |
| 26.02.2025 | 438,73 | 453,52 | 438,10 | 449,00 | 3,10% | 24,00 |
| 25.02.2025 | 448,80 | 451,52 | 434,65 | 435,50 | -3,10% | 32,00 |
| 24.02.2025 | 453,48 | 459,65 | 444,50 | 449,45 | -1,05% | 21,00 |
| 21.02.2025 | 472,15 | 474,10 | 452,10 | 454,23 | -3,43% | 54,00 |
| 20.02.2025 | 478,40 | 483,23 | 470,10 | 470,35 | -2,13% | 247,00 |
| 19.02.2025 | 502,60 | 503,15 | 467,63 | 480,58 | -4,35% | 99,00 |
| 18.02.2025 | 500,20 | 505,95 | 493,65 | 502,45 | 0,75% | 46,00 |
| 17.02.2025 | 500,05 | 500,10 | 498,38 | 498,73 | 0,15% | 15,00 |
| 14.02.2025 | 505,85 | 508,30 | 494,80 | 497,98 | -1,41% | 14,00 |
| 13.02.2025 | 490,63 | 505,65 | 484,25 | 505,10 | 2,95% | 39,00 |
| 12.02.2025 | 509,85 | 510,10 | 490,20 | 490,63 | -3,91% | - |
| 11.02.2025 | 513,75 | 513,75 | 506,40 | 510,60 | -0,93% | 19,00 |
| 10.02.2025 | 512,35 | 519,50 | 504,33 | 515,40 | 1,20% | 20,00 |
| 07.02.2025 | 513,70 | 525,25 | 505,70 | 509,30 | -0,79% | 10,00 |
| 06.02.2025 | 509,60 | 517,05 | 507,25 | 513,35 | 1,05% | 4,00 |
| 05.02.2025 | 502,00 | 508,90 | 494,15 | 508,00 | 0,77% | 77,00 |
| 04.02.2025 | 504,95 | 505,45 | 496,75 | 504,10 | -0,31% | - |
| 03.02.2025 | 497,98 | 511,50 | 494,48 | 505,65 | -0,14% | 30,00 |
| 31.01.2025 | 510,05 | 514,25 | 504,70 | 506,35 | 0,15% | 145,00 |
| 30.01.2025 | 494,77 | 506,10 | 493,00 | 505,60 | 2,69% | 100,00 |
| 29.01.2025 | 505,45 | 509,10 | 491,70 | 492,35 | -2,42% | 800,00 |
| 28.01.2025 | 489,90 | 505,70 | 483,40 | 504,55 | 3,59% | 80,00 |
| 27.01.2025 | 511,90 | 511,90 | 478,80 | 487,05 | -6,43% | 148,00 |
| 24.01.2025 | 524,05 | 532,70 | 516,70 | 520,50 | -1,69% | 56,00 |
| 23.01.2025 | 522,05 | 533,75 | 517,10 | 529,45 | 1,17% | 8,00 |
| 22.01.2025 | 512,15 | 525,35 | 506,50 | 523,35 | 2,94% | 79,00 |
| 21.01.2025 | 506,80 | 513,85 | 506,60 | 508,40 | 0,36% | 20,00 |
| 20.01.2025 | 512,75 | 514,95 | 503,75 | 506,60 | -0,71% | 323,00 |
| 17.01.2025 | 502,40 | 515,35 | 501,25 | 510,20 | 1,82% | 26,00 |
| 16.01.2025 | 495,65 | 508,25 | 493,40 | 501,10 | 1,74% | 288,00 |
| 15.01.2025 | 477,00 | 496,15 | 475,48 | 492,55 | 3,47% | 20,00 |
| 14.01.2025 | 478,55 | 480,85 | 471,33 | 476,05 | -0,23% | - |
| 13.01.2025 | 480,85 | 483,52 | 474,98 | 477,13 | -0,77% | 81,00 |
| 10.01.2025 | 482,50 | 486,17 | 473,80 | 480,85 | -0,63% | - |