531,700€
3,73%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 493,98 | 516,70 | 492,50 | 515,35 | 7,89% | 36,00 |
| 05.11.2024 | 483,00 | 488,45 | 477,65 | 477,65 | -0,95% | - |
| 04.11.2024 | 478,58 | 483,48 | 473,30 | 482,25 | 0,83% | 60,00 |
| 01.11.2024 | 474,80 | 480,70 | 469,40 | 478,30 | 0,94% | 23,00 |
| 31.10.2024 | 490,75 | 490,80 | 471,55 | 473,83 | -4,11% | 90,00 |
| 30.10.2024 | 489,85 | 494,27 | 483,35 | 494,13 | 0,96% | 45,00 |
| 29.10.2024 | 468,45 | 491,58 | 466,75 | 489,42 | 4,11% | 51,00 |
| 28.10.2024 | 467,42 | 474,48 | 458,63 | 470,13 | 1,19% | - |
| 25.10.2024 | 457,77 | 469,10 | 457,73 | 464,60 | 1,61% | 118,00 |
| 24.10.2024 | 461,15 | 462,80 | 454,70 | 457,25 | -0,09% | 30,00 |
| 23.10.2024 | 464,27 | 466,40 | 454,38 | 457,67 | -1,63% | 22,00 |
| 22.10.2024 | 466,02 | 468,45 | 458,67 | 465,27 | -0,46% | 8,00 |
| 21.10.2024 | 465,52 | 471,42 | 461,48 | 467,42 | 0,12% | 85,00 |
| 18.10.2024 | 466,83 | 472,98 | 460,52 | 466,85 | 0,13% | 10,00 |
| 17.10.2024 | 461,80 | 475,48 | 461,75 | 466,23 | 1,00% | 71,00 |
| 16.10.2024 | 476,67 | 479,08 | 455,83 | 461,60 | -2,94% | 899,00 |
| 15.10.2024 | 501,70 | 504,35 | 473,70 | 475,58 | -4,96% | 33,00 |
| 14.10.2024 | 494,73 | 501,40 | 493,55 | 500,38 | 1,31% | 100,00 |
| 11.10.2024 | 487,35 | 494,60 | 481,80 | 493,90 | 1,32% | 6,00 |
| 10.10.2024 | 482,88 | 490,60 | 479,63 | 487,48 | 0,80% | 179,00 |
| 09.10.2024 | 470,33 | 484,67 | 465,02 | 483,60 | 2,59% | 12,00 |
| 08.10.2024 | 450,60 | 472,05 | 449,30 | 471,40 | 4,57% | 10,00 |
| 07.10.2024 | 454,45 | 454,95 | 445,98 | 450,80 | -0,84% | 24,00 |
| 04.10.2024 | 449,60 | 466,00 | 448,88 | 454,63 | 1,24% | 15,00 |
| 03.10.2024 | 448,95 | 452,90 | 443,15 | 449,05 | -0,10% | 120,00 |
| 02.10.2024 | 446,75 | 458,92 | 445,45 | 449,50 | 0,42% | 26,00 |
| 01.10.2024 | 454,27 | 459,05 | 443,45 | 447,63 | -1,62% | 120,00 |
| 30.09.2024 | 458,52 | 460,17 | 451,63 | 454,98 | -1,07% | 37,00 |
| 27.09.2024 | 461,42 | 464,00 | 456,48 | 459,88 | -0,24% | - |
| 26.09.2024 | 462,98 | 470,75 | 455,85 | 461,00 | 0,54% | 37,00 |
| 25.09.2024 | 451,00 | 459,02 | 450,08 | 458,52 | 1,10% | - |
| 24.09.2024 | 456,83 | 458,58 | 446,13 | 453,55 | -0,34% | - |
| 23.09.2024 | 455,70 | 458,08 | 454,10 | 455,08 | 0,24% | 39,00 |
| 20.09.2024 | 459,50 | 462,77 | 450,60 | 453,98 | -1,41% | 46,00 |
| 19.09.2024 | 450,55 | 468,45 | 450,10 | 460,48 | 3,08% | - |
| 18.09.2024 | 451,95 | 456,30 | 442,90 | 446,70 | -1,10% | 3,00 |
| 17.09.2024 | 448,40 | 456,45 | 446,75 | 451,65 | 0,82% | 274,00 |
| 16.09.2024 | 441,15 | 450,58 | 437,88 | 447,98 | 1,26% | 15,00 |
| 13.09.2024 | 440,90 | 446,17 | 437,25 | 442,40 | 0,15% | 288,00 |
| 12.09.2024 | 438,40 | 447,42 | 432,38 | 441,75 | 1,10% | 87,00 |
| 11.09.2024 | 419,02 | 437,80 | 416,77 | 436,95 | 3,50% | 20,00 |
| 10.09.2024 | 418,95 | 423,92 | 416,40 | 422,17 | 0,46% | 4,00 |
| 09.09.2024 | 420,90 | 427,25 | 414,38 | 420,23 | 0,39% | 31,00 |
| 06.09.2024 | 425,15 | 432,65 | 417,27 | 418,60 | -2,31% | 31,00 |
| 05.09.2024 | 430,40 | 436,63 | 423,27 | 428,50 | -0,59% | 351,00 |
| 04.09.2024 | 431,42 | 436,38 | 427,00 | 431,05 | -1,08% | 64,00 |
| 03.09.2024 | 469,52 | 470,67 | 434,38 | 435,77 | -7,34% | 16,00 |
| 02.09.2024 | 469,38 | 475,60 | 467,65 | 470,27 | 0,01% | 152,00 |
| 30.08.2024 | 468,60 | 478,42 | 465,77 | 470,23 | 0,90% | 28,00 |
| 29.08.2024 | 454,88 | 475,50 | 454,00 | 466,05 | 1,57% | 175,00 |
| 28.08.2024 | 467,70 | 472,55 | 456,27 | 458,85 | -1,61% | 29,00 |
| 27.08.2024 | 471,55 | 473,92 | 463,85 | 466,38 | -1,09% | 75,00 |
| 26.08.2024 | 483,27 | 485,52 | 468,95 | 471,52 | -2,15% | 75,00 |
| 23.08.2024 | 495,58 | 511,20 | 481,17 | 481,88 | -2,43% | 52,00 |
| 22.08.2024 | 512,50 | 526,35 | 492,35 | 493,88 | -2,49% | 20,00 |
| 21.08.2024 | 501,30 | 508,75 | 499,80 | 506,50 | 1,13% | - |
| 20.08.2024 | 504,80 | 509,40 | 498,55 | 500,85 | -0,56% | - |
| 19.08.2024 | 496,63 | 503,75 | 492,35 | 503,65 | 1,15% | - |
| 16.08.2024 | 501,05 | 503,40 | 490,65 | 497,92 | -0,33% | 40,00 |
| 15.08.2024 | 484,17 | 500,27 | 482,52 | 499,58 | 3,72% | - |
| 14.08.2024 | 481,52 | 484,77 | 475,67 | 481,65 | 0,20% | 28,00 |
| 13.08.2024 | 477,30 | 488,80 | 476,58 | 480,70 | 0,85% | 90,00 |
| 12.08.2024 | 481,52 | 523,20 | 474,52 | 476,65 | -0,84% | 56,00 |
| 09.08.2024 | 471,65 | 481,60 | 468,85 | 480,67 | 1,80% | 7,00 |
| 08.08.2024 | 447,10 | 474,38 | 442,85 | 472,17 | 5,26% | 19,00 |
| 07.08.2024 | 460,83 | 475,85 | 447,90 | 448,58 | -1,78% | 38,00 |
| 06.08.2024 | 452,52 | 466,98 | 445,70 | 456,70 | 2,54% | 78,00 |
| 05.08.2024 | 445,00 | 451,67 | 417,55 | 445,40 | -3,85% | 882,00 |
| 02.08.2024 | 493,77 | 513,38 | 443,63 | 463,23 | -7,50% | 248,00 |
| 01.08.2024 | 519,95 | 526,15 | 495,42 | 500,80 | -2,79% | 8,00 |
| 31.07.2024 | 493,17 | 517,55 | 492,13 | 515,15 | 5,95% | 37,00 |
| 30.07.2024 | 506,10 | 509,95 | 483,23 | 486,23 | -3,91% | 98,00 |
| 29.07.2024 | 507,05 | 513,30 | 503,00 | 506,00 | 0,53% | 12,00 |
| 26.07.2024 | 498,35 | 511,70 | 498,35 | 503,35 | 1,30% | 11,00 |
| 25.07.2024 | 511,80 | 514,05 | 495,27 | 496,90 | -2,74% | 43,00 |
| 24.07.2024 | 538,60 | 541,80 | 509,10 | 510,90 | -5,80% | 56,00 |
| 23.07.2024 | 537,95 | 547,20 | 534,20 | 542,35 | 0,44% | 73,00 |
| 22.07.2024 | 519,75 | 541,00 | 519,40 | 539,95 | 4,27% | 31,00 |
| 19.07.2024 | 516,15 | 522,25 | 509,00 | 517,85 | 0,65% | - |
| 18.07.2024 | 523,65 | 528,80 | 501,10 | 514,50 | -1,33% | 148,00 |
| 17.07.2024 | 559,65 | 559,65 | 520,80 | 521,45 | -7,22% | 63,00 |
| 16.07.2024 | 566,95 | 570,25 | 559,90 | 562,00 | -0,63% | - |
| 15.07.2024 | 565,60 | 570,00 | 559,30 | 565,55 | 0,48% | 43,00 |
| 12.07.2024 | 559,55 | 568,80 | 555,05 | 562,85 | 0,44% | 159,00 |
| 11.07.2024 | 570,80 | 573,75 | 558,95 | 560,40 | -2,08% | 81,00 |
| 10.07.2024 | 562,65 | 573,45 | 558,15 | 572,30 | 1,77% | 40,00 |
| 09.07.2024 | 570,00 | 571,60 | 558,30 | 562,35 | -1,08% | 130,00 |
| 08.07.2024 | 573,80 | 575,35 | 564,50 | 568,50 | -0,78% | 81,00 |
| 05.07.2024 | 559,85 | 575,00 | 559,80 | 572,95 | 2,34% | 9,00 |