483,400€
-1,24%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 480,65 | 487,75 | 480,60 | 483,42 | -1,24% | - |
| 16.07.2025 | 488,73 | 494,02 | 471,40 | 489,48 | -0,25% | - |
| 15.07.2025 | 472,38 | 491,50 | 470,98 | 490,73 | 4,19% | - |
| 14.07.2025 | 482,52 | 500,73 | 465,15 | 470,98 | -1,62% | 29,00 |
| 11.07.2025 | 483,10 | 489,85 | 478,45 | 478,73 | -1,18% | 4,00 |
| 10.07.2025 | 468,30 | 487,15 | 467,05 | 484,42 | 3,02% | 95,00 |
| 09.07.2025 | 470,45 | 473,65 | 464,65 | 470,23 | -0,06% | 9,00 |
| 08.07.2025 | 458,25 | 471,02 | 457,25 | 470,50 | 1,73% | 50,00 |
| 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 |
| 08.05.2025 | 428,85 | 437,00 | 428,85 | 435,35 | 3,37% | 34,00 |
| 07.05.2025 | 418,55 | 421,15 | 418,55 | 421,15 | 0,83% | - |
| 06.05.2025 | 418,45 | 420,50 | 417,70 | 417,70 | 1,64% | 6,00 |
| 05.05.2025 | 413,45 | 413,45 | 410,25 | 410,95 | -2,13% | 80,00 |
| 02.05.2025 | 408,25 | 419,90 | 408,25 | 419,90 | 4,56% | 4,00 |
| 30.04.2025 | 402,00 | 402,00 | 401,60 | 401,60 | -0,46% | - |
| 29.04.2025 | 389,40 | 403,45 | 389,40 | 403,45 | 3,37% | 16,00 |
| 28.04.2025 | 390,30 | 390,30 | 390,30 | 390,30 | 0,28% | - |
| 25.04.2025 | 388,40 | 389,50 | 386,30 | 389,20 | 5,19% | 25,00 |
| 24.04.2025 | 370,50 | 370,50 | 370,00 | 370,00 | -0,32% | 5,00 |
| 23.04.2025 | 368,25 | 382,35 | 368,25 | 371,20 | 3,00% | 97,00 |
| 22.04.2025 | 350,30 | 360,40 | 350,30 | 360,40 | -0,89% | 20,00 |
| 17.04.2025 | 368,35 | 369,55 | 363,65 | 363,65 | 0,93% | 4,00 |
| 16.04.2025 | 365,50 | 365,50 | 360,30 | 360,30 | -4,34% | - |
| 15.04.2025 | 369,95 | 376,65 | 369,95 | 376,65 | 0,95% | 5,00 |
| 14.04.2025 | 374,30 | 377,00 | 372,65 | 373,10 | 5,00% | 54,00 |
| 11.04.2025 | 366,80 | 366,80 | 355,35 | 355,35 | -8,00% | 27,00 |
| 10.04.2025 | 386,25 | 386,25 | 386,25 | 386,25 | -1,45% | - |
| 09.04.2025 | 336,30 | 392,30 | 336,30 | 391,95 | 12,66% | 15,00 |
| 08.04.2025 | 350,25 | 350,95 | 347,60 | 347,90 | -1,23% | 7,00 |
| 07.04.2025 | 315,25 | 352,25 | 315,25 | 352,25 | -0,49% | 137,00 |
| 04.04.2025 | 375,80 | 375,80 | 354,00 | 354,00 | -6,51% | 75,00 |
| 03.04.2025 | 380,25 | 385,80 | 365,30 | 378,65 | -6,33% | 154,00 |
| 02.04.2025 | 402,20 | 404,90 | 401,35 | 404,25 | 1,21% | - |
| 01.04.2025 | 394,30 | 399,50 | 393,85 | 399,40 | 0,77% | 9,00 |
| 31.03.2025 | 400,55 | 400,55 | 392,00 | 396,35 | -4,01% | 57,00 |
| 28.03.2025 | 411,55 | 412,90 | 410,45 | 412,90 | -1,02% | 4,00 |
| 27.03.2025 | 416,75 | 417,15 | 416,75 | 417,15 | -1,27% | 1,00 |
| 26.03.2025 | 422,50 | 422,50 | 422,50 | 422,50 | -0,58% | - |
| 24.03.2025 | 416,30 | 424,95 | 416,30 | 424,95 | 3,24% | 9,00 |
| 21.03.2025 | 414,95 | 414,95 | 411,60 | 411,60 | -0,29% | 24,00 |
| 20.03.2025 | 414,85 | 414,85 | 412,80 | 412,80 | 0,70% | 5,00 |
| 19.03.2025 | 409,95 | 409,95 | 409,95 | 409,95 | -0,87% | - |
| 18.03.2025 | 413,55 | 413,55 | 413,55 | 413,55 | -1,72% | - |
| 17.03.2025 | 407,50 | 420,80 | 407,50 | 420,80 | 2,99% | 3,00 |
| 15.03.2025 | 398,30 | 409,70 | 398,30 | 408,60 | 3,47% | 25,00 |
| 13.03.2025 | 394,40 | 399,65 | 392,00 | 394,90 | -0,83% | 13,00 |
| 12.03.2025 | 396,30 | 408,10 | 396,30 | 398,20 | 0,03% | 12,00 |
| 11.03.2025 | 394,40 | 399,05 | 394,40 | 398,10 | 0,43% | 70,00 |
| 10.03.2025 | 412,85 | 412,85 | 396,25 | 396,40 | -4,44% | 42,00 |
| 07.03.2025 | 412,40 | 414,80 | 411,15 | 414,80 | 0,64% | 35,00 |
| 06.03.2025 | 413,15 | 414,35 | 409,70 | 412,15 | -0,83% | 135,00 |
| 05.03.2025 | 421,30 | 421,30 | 406,70 | 415,60 | -0,88% | 12,00 |
| 04.03.2025 | 423,30 | 423,30 | 409,90 | 419,30 | -4,36% | 151,00 |
| 03.03.2025 | 440,30 | 440,30 | 438,40 | 438,40 | -0,25% | 52,00 |
| 28.02.2025 | 430,30 | 439,50 | 430,30 | 439,50 | -4,93% | 18,00 |
| 27.02.2025 | 462,30 | 462,30 | 462,30 | 462,30 | 3,49% | - |
| 26.02.2025 | 436,95 | 446,70 | 436,95 | 446,70 | -1,00% | 18,00 |
| 24.02.2025 | 451,70 | 453,25 | 444,55 | 451,20 | -0,49% | 19,00 |
| 21.02.2025 | 469,95 | 469,95 | 453,40 | 453,40 | -3,76% | 44,00 |
| 20.02.2025 | 478,30 | 483,30 | 471,10 | 471,10 | -1,74% | 232,00 |