416,450€
1,51%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2025 | 531,00 | 531,00 | 525,40 | 525,40 | -1,24% | 107,00 |
| 08.08.2025 | 532,40 | 532,40 | 532,00 | 532,00 | -1,65% | - |
| 07.08.2025 | 535,90 | 540,90 | 535,50 | 540,90 | 0,78% | 17,00 |
| 06.08.2025 | 543,30 | 543,30 | 536,00 | 536,70 | -0,98% | 30,00 |
| 05.08.2025 | 551,00 | 551,00 | 542,00 | 542,00 | -1,08% | 100,00 |
| 04.08.2025 | 537,10 | 547,90 | 537,10 | 547,90 | 2,70% | 41,00 |
| 01.08.2025 | 553,10 | 553,10 | 531,20 | 533,50 | -4,73% | 137,00 |
| 31.07.2025 | 567,90 | 567,90 | 560,00 | 560,00 | 0,07% | 7,00 |
| 30.07.2025 | 550,10 | 562,30 | 550,10 | 559,60 | 2,19% | 49,00 |
| 29.07.2025 | 524,30 | 559,70 | 524,30 | 547,60 | 7,16% | 115,00 |
| 28.07.2025 | 513,90 | 518,10 | 508,80 | 511,00 | -0,80% | 89,00 |
| 25.07.2025 | 518,80 | 518,80 | 515,10 | 515,10 | -0,73% | 8,00 |
| 24.07.2025 | 521,80 | 522,70 | 518,90 | 518,90 | -0,42% | 31,00 |
| 23.07.2025 | 524,00 | 526,20 | 519,20 | 521,10 | -0,31% | 66,00 |
| 22.07.2025 | 505,30 | 522,70 | 505,30 | 522,70 | 2,75% | - |
| 21.07.2025 | 503,80 | 508,70 | 500,50 | 508,70 | 1,93% | 8,00 |
| 18.07.2025 | 504,00 | 508,90 | 499,05 | 499,05 | -0,98% | 30,00 |
| 17.07.2025 | 477,85 | 504,00 | 477,85 | 504,00 | 3,41% | 200,00 |
| 16.07.2025 | 485,50 | 487,40 | 485,50 | 487,40 | 3,16% | - |
| 15.07.2025 | 472,45 | 472,45 | 472,45 | 472,45 | -3,28% | - |
| 14.07.2025 | 476,10 | 488,45 | 476,10 | 488,45 | 0,54% | 29,00 |
| 11.07.2025 | 482,75 | 486,65 | 482,75 | 485,85 | 3,90% | 4,00 |
| 10.07.2025 | 467,25 | 467,60 | 467,05 | 467,60 | -0,33% | 95,00 |
| 09.07.2025 | 469,75 | 472,25 | 466,10 | 469,15 | 0,90% | 7,00 |
| 08.07.2025 | 466,00 | 467,10 | 466,00 | 464,95 | 0,53% | 30,00 |
| 04.07.2025 | 463,45 | 463,45 | 462,50 | 462,50 | -1,23% | 150,00 |
| 03.07.2025 | 465,80 | 473,95 | 465,70 | 468,25 | 5,71% | 261,00 |
| 02.07.2025 | 442,95 | 442,95 | 442,95 | 442,95 | 2,22% | - |
| 01.07.2025 | 433,35 | 433,35 | 433,35 | 433,35 | -0,16% | - |
| 30.06.2025 | 429,85 | 434,10 | 429,85 | 434,05 | 1,28% | 7,00 |
| 27.06.2025 | 424,20 | 428,55 | 424,20 | 428,55 | 1,43% | 5,00 |
| 26.06.2025 | 417,65 | 423,25 | 417,65 | 422,50 | 1,50% | 17,00 |
| 25.06.2025 | 411,90 | 416,25 | 411,90 | 416,25 | 1,43% | - |
| 24.06.2025 | 409,30 | 410,40 | 409,30 | 410,40 | 0,93% | - |
| 23.06.2025 | 407,25 | 407,25 | 406,50 | 406,60 | -0,18% | 2,00 |
| 20.06.2025 | 408,15 | 415,55 | 407,35 | 407,35 | 0,26% | 45,00 |
| 19.06.2025 | 410,85 | 410,85 | 406,30 | 406,30 | -1,43% | - |
| 18.06.2025 | 413,15 | 413,15 | 411,05 | 412,20 | -0,02% | 10,00 |
| 17.06.2025 | 412,30 | 412,30 | 412,30 | 412,30 | -0,05% | - |
| 16.06.2025 | 415,00 | 416,05 | 408,80 | 412,50 | -0,60% | 34,00 |
| 13.06.2025 | 414,50 | 418,10 | 414,50 | 415,00 | -3,13% | - |
| 12.06.2025 | 432,25 | 432,25 | 428,40 | 428,40 | -1,55% | 8,00 |
| 11.06.2025 | 439,15 | 440,00 | 435,15 | 435,15 | -1,10% | 80,00 |
| 10.06.2025 | 433,15 | 440,00 | 433,15 | 440,00 | 1,51% | - |
| 09.06.2025 | 423,90 | 442,00 | 423,90 | 433,45 | 2,70% | 20,00 |
| 06.06.2025 | 422,05 | 422,05 | 422,05 | 422,05 | 0,11% | - |
| 05.06.2025 | 413,40 | 421,60 | 413,40 | 421,60 | 1,70% | 3,00 |
| 04.06.2025 | 409,70 | 414,55 | 409,70 | 414,55 | 2,09% | 5,00 |
| 03.06.2025 | 406,05 | 406,05 | 406,05 | 406,05 | -0,36% | - |
| 02.06.2025 | 404,30 | 407,50 | 404,30 | 407,50 | 2,04% | 13,00 |
| 30.05.2025 | 394,50 | 402,95 | 394,50 | 399,35 | -4,72% | 83,00 |
| 29.05.2025 | 427,25 | 431,00 | 419,15 | 419,15 | -6,75% | 35,00 |
| 28.05.2025 | 450,25 | 453,10 | 449,50 | 449,50 | -0,10% | 33,00 |
| 27.05.2025 | 441,40 | 449,95 | 441,40 | 449,95 | 1,63% | - |
| 26.05.2025 | 443,05 | 443,05 | 442,75 | 442,75 | 0,85% | - |
| 23.05.2025 | 442,70 | 442,70 | 432,85 | 439,00 | -1,78% | 39,00 |
| 22.05.2025 | 441,95 | 446,95 | 441,95 | 446,95 | 0,96% | - |
| 21.05.2025 | 451,85 | 451,85 | 442,70 | 442,70 | -2,80% | - |
| 20.05.2025 | 455,45 | 455,45 | 455,45 | 455,45 | -0,31% | - |
| 19.05.2025 | 452,50 | 456,85 | 452,50 | 456,85 | -1,03% | - |
| 16.05.2025 | 457,45 | 461,60 | 457,45 | 461,60 | 0,21% | - |
| 15.05.2025 | 460,25 | 460,65 | 456,60 | 460,65 | 0,04% | 93,00 |
| 14.05.2025 | 461,25 | 461,25 | 457,95 | 460,45 | -0,10% | 14,00 |
| 13.05.2025 | 451,95 | 460,90 | 451,95 | 460,90 | 1,70% | 36,00 |
| 12.05.2025 | 440,25 | 458,95 | 440,25 | 453,20 | 5,79% | 58,00 |
| 09.05.2025 | 431,55 | 431,55 | 425,80 | 428,40 | -1,60% | 10,00 |