371,975€
-1,02%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 367,52 | 373,92 | 367,52 | 370,98 | -1,58% | 580,00 |
| 06.03.2026 | 381,92 | 384,25 | 373,13 | 376,92 | -1,08% | 300,00 |
| 05.03.2026 | 370,92 | 385,67 | 368,23 | 381,05 | 2,92% | 744,00 |
| 04.03.2026 | 362,08 | 377,65 | 361,48 | 370,23 | 1,34% | 267,00 |
| 03.03.2026 | 359,38 | 371,35 | 351,42 | 365,33 | 0,52% | 200,00 |
| 02.03.2026 | 346,27 | 363,98 | 342,75 | 363,45 | 3,73% | 1.203,00 |
| 27.02.2026 | 357,35 | 358,83 | 343,45 | 350,38 | -3,28% | - |
| 26.02.2026 | 364,00 | 370,15 | 359,88 | 362,25 | -4,76% | 1.038,00 |
| 25.02.2026 | 374,38 | 385,02 | 373,80 | 380,35 | 1,66% | - |
| 24.02.2026 | 358,85 | 376,25 | 352,92 | 374,13 | 4,84% | 240,00 |
| 23.02.2026 | 368,77 | 372,75 | 354,13 | 356,85 | -4,41% | 305,00 |
| 20.02.2026 | 376,80 | 382,02 | 370,80 | 373,33 | -0,69% | - |
| 19.02.2026 | 375,80 | 376,58 | 369,52 | 375,90 | 0,18% | - |
| 18.02.2026 | 366,45 | 379,15 | 366,35 | 375,23 | 5,42% | 125,00 |
| 17.02.2026 | 367,02 | 367,02 | 349,30 | 355,92 | -2,83% | 561,00 |
| 16.02.2026 | 369,17 | 370,67 | 365,00 | 366,27 | -0,52% | 130,00 |
| 13.02.2026 | 357,45 | 372,02 | 353,80 | 368,17 | 3,35% | 957,00 |
| 12.02.2026 | 369,92 | 370,80 | 348,63 | 356,25 | -3,51% | 116,00 |
| 11.02.2026 | 368,33 | 373,77 | 358,45 | 369,23 | 0,41% | 261,00 |
| 10.02.2026 | 369,08 | 378,55 | 366,35 | 367,73 | -0,20% | - |
| 09.02.2026 | 362,42 | 371,55 | 356,17 | 368,48 | 2,01% | 892,00 |
| 06.02.2026 | 348,50 | 364,75 | 348,50 | 361,20 | 3,69% | 298,00 |
| 05.02.2026 | 356,00 | 361,50 | 344,63 | 348,35 | -1,85% | 783,00 |
| 04.02.2026 | 356,02 | 360,13 | 343,88 | 354,92 | -8,85% | 669,00 |
| 03.02.2026 | 389,83 | 392,15 | 349,80 | 389,40 | 0,21% | - |
| 02.02.2026 | 382,02 | 399,35 | 381,02 | 388,58 | -0,96% | 511,00 |
| 30.01.2026 | 399,40 | 400,92 | 390,40 | 392,35 | -2,20% | - |
| 29.01.2026 | 428,48 | 428,48 | 397,42 | 401,17 | -6,30% | 292,00 |
| 28.01.2026 | 419,00 | 431,77 | 418,75 | 428,15 | 2,46% | 1.101,00 |
| 27.01.2026 | 426,08 | 427,15 | 414,63 | 417,88 | -1,31% | 130,00 |
| 26.01.2026 | 420,00 | 427,80 | 416,10 | 423,42 | -0,12% | 188,00 |
| 23.01.2026 | 433,90 | 435,35 | 422,50 | 423,95 | -2,23% | 607,00 |
| 22.01.2026 | 448,00 | 450,90 | 427,15 | 433,60 | -2,89% | 858,00 |
| 21.01.2026 | 436,75 | 449,40 | 430,27 | 446,52 | 2,40% | - |
| 20.01.2026 | 430,02 | 437,70 | 421,10 | 436,08 | 1,36% | - |
| 19.01.2026 | 437,80 | 439,02 | 426,10 | 430,23 | -3,35% | 516,00 |
| 16.01.2026 | 439,52 | 448,50 | 437,02 | 445,15 | 1,63% | - |
| 15.01.2026 | 434,75 | 447,55 | 432,30 | 438,00 | 0,95% | 343,00 |
| 14.01.2026 | 437,40 | 439,05 | 428,65 | 433,88 | -1,33% | - |
| 13.01.2026 | 456,85 | 456,98 | 439,17 | 439,73 | -3,84% | 304,00 |
| 12.01.2026 | 446,65 | 458,65 | 442,17 | 457,27 | 1,40% | 628,00 |
| 09.01.2026 | 441,75 | 454,65 | 439,00 | 450,95 | 2,08% | 674,00 |
| 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 |