413,111$
-0,61%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 421,38 | 421,78 | 412,10 | 413,32 | -0,56% | 1.002.463,00 |
| 16.04.2025 | 416,19 | 423,56 | 408,62 | 415,65 | -2,35% | 1.064.375,00 |
| 15.04.2025 | 423,09 | 430,32 | 422,23 | 425,65 | 0,87% | 1.016.070,00 |
| 14.04.2025 | 428,90 | 430,55 | 416,00 | 421,98 | 0,18% | 1.119.621,00 |
| 11.04.2025 | 407,07 | 425,70 | 402,83 | 421,21 | 3,52% | 1.745.748,00 |
| 10.04.2025 | 415,32 | 417,73 | 391,61 | 406,89 | -5,09% | 1.537.660,00 |
| 09.04.2025 | 380,88 | 432,54 | 375,97 | 428,70 | 12,35% | 2.146.094,00 |
| 08.04.2025 | 391,39 | 403,19 | 376,23 | 381,59 | 0,18% | 2.191.495,00 |
| 07.04.2025 | 375,96 | 402,00 | 365,74 | 380,90 | -1,86% | 3.060.221,00 |
| 04.04.2025 | 403,00 | 408,94 | 387,41 | 388,13 | -7,09% | 2.513.548,00 |
| 03.04.2025 | 417,68 | 421,13 | 404,08 | 417,76 | -4,74% | 2.133.561,00 |
| 02.04.2025 | 426,16 | 443,62 | 425,00 | 438,55 | 0,60% | 1.111.152,00 |
| 01.04.2025 | 430,11 | 436,72 | 423,17 | 435,94 | 1,65% | 986.032,00 |
| 31.03.2025 | 429,02 | 431,69 | 423,08 | 428,85 | -2,08% | 1.371.426,00 |
| 28.03.2025 | 446,92 | 448,05 | 437,06 | 437,95 | -1,86% | 941.719,00 |
| 27.03.2025 | 445,48 | 450,58 | 440,43 | 446,23 | -0,82% | 699.038,00 |
| 26.03.2025 | 454,35 | 460,44 | 447,11 | 449,90 | -1,60% | 749.428,00 |
| 25.03.2025 | 457,43 | 458,64 | 453,71 | 457,23 | -0,12% | 759.070,00 |
| 24.03.2025 | 456,82 | 464,22 | 455,54 | 457,77 | 2,04% | 974.226,00 |
| 21.03.2025 | 441,20 | 454,61 | 438,12 | 448,60 | -0,31% | 3.362.302,00 |
| 20.03.2025 | 446,89 | 453,93 | 443,19 | 449,99 | -0,06% | 810.419,00 |
| 19.03.2025 | 447,18 | 455,49 | 440,82 | 450,28 | 0,51% | 1.108.452,00 |
| 18.03.2025 | 448,81 | 454,59 | 445,02 | 447,99 | -1,22% | 1.020.147,00 |
| 17.03.2025 | 445,00 | 460,81 | 440,00 | 453,51 | 1,63% | 1.489.154,00 |
| 14.03.2025 | 433,05 | 447,98 | 433,05 | 446,23 | 4,12% | 1.118.161,00 |
| 13.03.2025 | 431,63 | 439,44 | 425,73 | 428,58 | -0,90% | 1.541.581,00 |
| 12.03.2025 | 442,23 | 449,74 | 431,85 | 432,46 | 0,41% | 1.900.097,00 |
| 11.03.2025 | 431,03 | 440,52 | 427,73 | 430,68 | 0,19% | 1.588.508,00 |
| 10.03.2025 | 437,40 | 441,58 | 427,30 | 429,85 | -4,66% | 1.713.726,00 |
| 07.03.2025 | 443,26 | 452,54 | 433,50 | 450,88 | 1,16% | 1.119.376,00 |
| 06.03.2025 | 439,00 | 450,36 | 435,84 | 445,73 | -0,50% | 1.524.673,00 |
| 05.03.2025 | 437,32 | 451,29 | 433,91 | 447,96 | 0,56% | 1.274.126,00 |
| 04.03.2025 | 440,37 | 451,97 | 429,77 | 445,47 | 0,50% | 1.641.296,00 |
| 03.03.2025 | 463,57 | 467,73 | 442,29 | 443,26 | -3,07% | 2.102.310,00 |
| 28.02.2025 | 462,29 | 463,48 | 448,11 | 457,28 | 0,57% | 1.581.756,00 |
| 27.02.2025 | 481,50 | 488,00 | 454,05 | 454,71 | -3,35% | 2.037.308,00 |
| 26.02.2025 | 465,00 | 476,70 | 462,25 | 470,46 | 2,73% | 1.540.316,00 |
| 25.02.2025 | 467,64 | 469,27 | 457,00 | 457,95 | -2,58% | 1.867.314,00 |
| 24.02.2025 | 479,28 | 481,13 | 465,00 | 470,08 | -1,00% | 1.373.967,00 |
| 21.02.2025 | 493,74 | 493,74 | 472,74 | 474,84 | -3,87% | 1.371.042,00 |
| 20.02.2025 | 502,41 | 505,17 | 493,48 | 493,97 | -1,40% | 1.271.057,00 |
| 19.02.2025 | 521,27 | 521,27 | 486,57 | 500,98 | -4,58% | 2.417.929,00 |
| 18.02.2025 | 527,96 | 528,00 | 516,07 | 525,00 | 0,42% | 1.119.013,00 |
| 17.02.2025 | 522,75 | 522,94 | 522,12 | 522,80 | 0,05% | - |
| 14.02.2025 | 527,36 | 527,66 | 519,41 | 522,53 | -1,09% | 943.782,00 |
| 13.02.2025 | 509,71 | 529,37 | 508,31 | 528,29 | 3,65% | 1.049.392,00 |
| 12.02.2025 | 513,58 | 517,72 | 507,95 | 509,71 | -3,67% | 979.955,00 |
| 11.02.2025 | 526,81 | 530,03 | 524,58 | 529,14 | -0,41% | 431.565,00 |
| 10.02.2025 | 527,85 | 536,21 | 526,27 | 531,33 | 1,05% | 769.141,00 |
| 07.02.2025 | 536,00 | 545,65 | 522,00 | 525,82 | -1,38% | 703.270,00 |
| 06.02.2025 | 530,99 | 536,04 | 528,88 | 533,18 | 0,90% | 683.793,00 |
| 05.02.2025 | 524,57 | 529,64 | 515,79 | 528,42 | 0,87% | 547.719,00 |
| 04.02.2025 | 516,91 | 524,34 | 514,82 | 523,88 | 0,70% | 859.649,00 |
| 03.02.2025 | 511,69 | 526,11 | 510,00 | 520,25 | -1,00% | 765.361,00 |
| 31.01.2025 | 528,26 | 533,98 | 523,47 | 525,48 | -0,17% | 1.095.262,00 |
| 30.01.2025 | 515,90 | 528,15 | 515,74 | 526,36 | 2,66% | 741.343,00 |
| 29.01.2025 | 523,61 | 523,96 | 511,22 | 512,71 | -2,55% | 891.711,00 |
| 28.01.2025 | 510,20 | 527,84 | 504,00 | 526,12 | 3,01% | 1.606.526,00 |
| 27.01.2025 | 523,28 | 530,00 | 502,19 | 510,73 | -6,49% | 1.840.160,00 |
| 24.01.2025 | 552,89 | 553,27 | 542,15 | 546,19 | -0,97% | 880.537,00 |
| 23.01.2025 | 540,76 | 556,31 | 537,87 | 551,54 | 1,26% | 1.524.635,00 |
| 22.01.2025 | 531,21 | 547,40 | 531,21 | 544,70 | 2,82% | 1.091.938,00 |
| 21.01.2025 | 532,00 | 535,48 | 527,07 | 529,75 | 0,58% | 1.193.624,00 |
| 17.01.2025 | 529,23 | 529,95 | 523,88 | 526,70 | 2,11% | 1.240.805,00 |
| 16.01.2025 | 512,25 | 523,88 | 508,38 | 515,81 | 1,70% | 1.160.189,00 |
| 15.01.2025 | 501,46 | 510,95 | 501,28 | 507,19 | 3,43% | 1.129.226,00 |
| 14.01.2025 | 492,66 | 494,78 | 484,66 | 490,36 | 0,60% | 833.524,00 |
| 13.01.2025 | 489,08 | 493,39 | 485,21 | 487,43 | -1,04% | 891.345,00 |
| 10.01.2025 | 496,89 | 498,33 | 485,11 | 492,54 | -1,88% | 1.281.719,00 |
| 08.01.2025 | 491,42 | 502,79 | 490,41 | 502,00 | 2,95% | 1.266.796,00 |
| 07.01.2025 | 501,59 | 502,79 | 485,79 | 487,62 | -2,68% | 1.213.045,00 |
| 06.01.2025 | 499,66 | 509,09 | 498,22 | 501,06 | 1,49% | 881.501,00 |
| 03.01.2025 | 488,22 | 494,88 | 485,35 | 493,71 | 2,27% | 786.627,00 |
| 02.01.2025 | 494,04 | 494,53 | 479,00 | 482,75 | -0,54% | 808.410,00 |
| 31.12.2024 | 487,70 | 489,05 | 483,56 | 485,36 | -0,28% | 628.295,00 |
| 30.12.2024 | 485,99 | 491,55 | 478,84 | 486,74 | -0,85% | 657.984,00 |
| 27.12.2024 | 490,85 | 495,20 | 485,07 | 490,91 | -0,99% | 654.839,00 |
| 26.12.2024 | 495,15 | 500,83 | 494,76 | 495,82 | -0,87% | 542.270,00 |
| 24.12.2024 | 494,23 | 500,51 | 492,20 | 500,16 | 1,54% | 426.471,00 |
| 23.12.2024 | 493,92 | 507,95 | 488,66 | 492,58 | 0,08% | 1.127.128,00 |
| 20.12.2024 | 486,82 | 501,55 | 483,50 | 492,18 | -0,24% | 2.198.792,00 |
| 19.12.2024 | 502,39 | 509,98 | 493,01 | 493,35 | -0,22% | 1.133.010,00 |
| 18.12.2024 | 512,73 | 519,43 | 492,25 | 494,43 | -3,41% | 1.098.884,00 |
| 17.12.2024 | 520,35 | 524,73 | 510,98 | 511,87 | -1,96% | 1.444.802,00 |
| 16.12.2024 | 507,39 | 525,33 | 505,50 | 522,11 | 2,72% | 1.319.497,00 |
| 13.12.2024 | 507,75 | 516,00 | 499,25 | 508,28 | -0,67% | 1.215.481,00 |
| 12.12.2024 | 512,05 | 514,98 | 508,08 | 511,73 | -0,06% | 729.625,00 |
| 11.12.2024 | 511,35 | 515,87 | 509,36 | 512,06 | 1,33% | 1.005.276,00 |
| 10.12.2024 | 505,00 | 507,65 | 495,40 | 505,32 | -0,62% | 1.784.969,00 |
| 09.12.2024 | 515,29 | 517,71 | 504,80 | 508,49 | -1,70% | 1.896.439,00 |
| 06.12.2024 | 518,85 | 529,80 | 515,68 | 517,28 | 0,39% | 2.336.524,00 |
| 05.12.2024 | 544,52 | 558,87 | 513,09 | 515,29 | -12,37% | 5.081.488,00 |
| 04.12.2024 | 580,00 | 592,99 | 577,77 | 588,00 | 3,12% | 1.845.836,00 |
| 03.12.2024 | 560,36 | 570,79 | 559,21 | 570,19 | 0,75% | 765.699,00 |
| 02.12.2024 | 555,93 | 566,94 | 554,84 | 565,93 | 1,33% | 742.639,00 |
| 29.11.2024 | 548,14 | 565,27 | 547,16 | 558,49 | 1,96% | 598.563,00 |
| 27.11.2024 | 552,73 | 552,73 | 542,89 | 547,74 | -1,12% | 771.595,00 |
| 26.11.2024 | 562,65 | 562,81 | 549,58 | 553,95 | -1,41% | 767.734,00 |
| 25.11.2024 | 569,41 | 570,28 | 557,62 | 561,87 | -0,57% | 918.776,00 |
| 22.11.2024 | 557,88 | 568,41 | 555,81 | 565,07 | 1,28% | 899.970,00 |