402,175€
0,69%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 402,98 | 403,73 | 402,17 | 402,20 | -0,41% | - |
| 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% | - |
| 09.01.2025 | 486,20 | 487,00 | 483,70 | 483,90 | -0,54% | - |
| 08.01.2025 | 472,15 | 487,08 | 470,05 | 486,55 | 3,28% | 40,00 |
| 07.01.2025 | 480,48 | 483,33 | 469,70 | 471,10 | -2,31% | 20,00 |
| 06.01.2025 | 479,05 | 490,88 | 476,23 | 482,25 | 0,73% | - |
| 03.01.2025 | 471,45 | 480,38 | 470,08 | 478,75 | 1,80% | 21,00 |
| 02.01.2025 | 470,10 | 480,02 | 466,80 | 470,30 | 1,13% | 4,00 |
| 30.12.2024 | 469,58 | 471,95 | 464,55 | 465,05 | -1,24% | - |
| 27.12.2024 | 475,77 | 475,90 | 465,60 | 470,90 | -0,45% | - |
| 23.12.2024 | 475,70 | 480,33 | 470,08 | 473,05 | 0,21% | 16,00 |
| 20.12.2024 | 473,90 | 480,48 | 461,48 | 472,05 | -0,78% | 142,00 |
| 19.12.2024 | 476,08 | 489,02 | 474,20 | 475,75 | -0,23% | 19,00 |
| 18.12.2024 | 487,60 | 496,42 | 475,88 | 476,85 | -2,34% | - |
| 17.12.2024 | 496,77 | 499,85 | 486,60 | 488,30 | -1,69% | 30,00 |
| 16.12.2024 | 483,70 | 499,58 | 481,73 | 496,70 | 2,61% | 24,00 |
| 13.12.2024 | 490,38 | 491,25 | 476,27 | 484,05 | -0,99% | 20,00 |
| 12.12.2024 | 486,58 | 491,15 | 483,05 | 488,90 | 0,16% | 202,00 |
| 11.12.2024 | 480,92 | 491,23 | 477,52 | 488,13 | 1,69% | - |
| 10.12.2024 | 480,75 | 484,20 | 471,30 | 480,00 | -0,39% | 12,00 |
| 09.12.2024 | 491,60 | 492,60 | 478,55 | 481,88 | -1,56% | 80,00 |
| 06.12.2024 | 487,40 | 501,75 | 486,70 | 489,50 | 0,59% | 60,00 |
| 05.12.2024 | 516,50 | 527,80 | 484,95 | 486,63 | -13,06% | 131,00 |
| 04.12.2024 | 542,55 | 563,85 | 542,50 | 559,70 | 3,14% | 99,00 |
| 03.12.2024 | 540,90 | 543,10 | 531,65 | 542,65 | 0,67% | 10,00 |
| 02.12.2024 | 529,35 | 540,05 | 525,85 | 539,05 | 2,05% | 8,00 |
| 29.11.2024 | 524,95 | 535,05 | 518,15 | 528,20 | 0,97% | - |
| 28.11.2024 | 521,00 | 528,90 | 520,05 | 523,15 | 0,89% | 80,00 |
| 27.11.2024 | 528,05 | 531,00 | 514,70 | 518,55 | -1,83% | 200,00 |
| 26.11.2024 | 537,10 | 538,00 | 525,05 | 528,20 | -1,36% | 52,00 |
| 25.11.2024 | 542,65 | 548,75 | 530,90 | 535,50 | -1,33% | 50,00 |
| 22.11.2024 | 532,50 | 545,15 | 531,50 | 542,70 | 1,93% | 51,00 |
| 21.11.2024 | 511,70 | 534,55 | 510,80 | 532,40 | 3,61% | 335,00 |
| 20.11.2024 | 506,90 | 514,40 | 502,20 | 513,85 | 1,95% | 426,00 |
| 19.11.2024 | 497,42 | 504,85 | 484,00 | 504,00 | 1,90% | 22,00 |
| 18.11.2024 | 498,00 | 501,65 | 491,05 | 494,63 | -0,19% | 12,00 |
| 15.11.2024 | 517,05 | 527,95 | 493,02 | 495,55 | -4,90% | 58,00 |
| 14.11.2024 | 527,65 | 531,75 | 514,55 | 521,10 | -1,41% | 65,00 |
| 13.11.2024 | 520,05 | 536,90 | 514,35 | 528,55 | 1,42% | 40,00 |
| 12.11.2024 | 524,50 | 526,00 | 517,35 | 521,15 | -0,17% | 15,00 |
| 11.11.2024 | 525,65 | 528,45 | 519,90 | 522,05 | -0,37% | 77,00 |
| 08.11.2024 | 532,50 | 533,25 | 522,65 | 524,00 | -1,32% | 84,00 |
| 07.11.2024 | 516,55 | 532,20 | 514,95 | 531,00 | 3,04% | 34,00 |