461,000$
-0,24%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 455,26 | 469,07 | 452,63 | 462,69 | 0,12% | 1.380.786,00 |
| 11.11.2026 | 468,62 | 470,21 | 460,00 | 462,12 | 0,47% | 938.018,00 |
| 10.11.2026 | 460,77 | 466,30 | 451,14 | 459,95 | -1,50% | 1.036.773,00 |
| 09.11.2026 | 454,54 | 470,35 | 451,06 | 466,97 | 3,67% | 1.735.274,00 |
| 06.11.2026 | 449,78 | 453,60 | 438,01 | 450,46 | 2,31% | 2.317.827,00 |
| 05.11.2026 | 454,54 | 455,00 | 436,50 | 440,31 | -4,89% | 2.740.335,00 |
| 04.11.2026 | 463,58 | 465,86 | 451,70 | 462,95 | 0,02% | 1.769.863,00 |
| 03.11.2026 | 460,22 | 464,51 | 445,56 | 462,88 | -0,69% | 1.537.670,00 |
| 02.11.2026 | 470,28 | 476,01 | 463,54 | 466,08 | -0,33% | 1.672.085,00 |
| 30.10.2026 | 477,01 | 482,78 | 460,14 | 467,61 | -4,61% | 2.623.795,00 |
| 29.10.2026 | 477,00 | 491,39 | 473,36 | 490,19 | 1,72% | 2.026.839,00 |
| 28.10.2026 | 477,30 | 487,36 | 467,24 | 481,89 | 1,57% | 2.122.222,00 |
| 27.10.2026 | 458,00 | 475,40 | 455,82 | 474,42 | 4,42% | 2.150.530,00 |
| 26.10.2026 | 431,15 | 457,64 | 431,15 | 454,33 | 5,62% | 2.759.349,00 |
| 23.10.2026 | 419,42 | 433,71 | 417,60 | 430,14 | 1,81% | 1.363.581,00 |
| 22.10.2026 | 442,13 | 444,05 | 422,10 | 422,48 | -6,36% | 2.584.314,00 |
| 21.10.2026 | 451,80 | 459,88 | 450,01 | 451,19 | 0,80% | 1.269.323,00 |
| 20.10.2026 | 450,88 | 452,00 | 441,09 | 447,62 | -1,53% | 1.780.009,00 |
| 19.10.2026 | 462,00 | 462,50 | 453,05 | 454,58 | -0,01% | 1.996.345,00 |
| 16.10.2026 | 464,25 | 469,03 | 448,19 | 454,63 | -1,75% | 2.518.408,00 |
| 15.10.2026 | 461,40 | 462,74 | 461,21 | 462,74 | -3,58% | 1.250,00 |
| 14.10.2026 | 492,99 | 495,83 | 476,73 | 479,93 | -2,95% | 3.073.357,00 |
| 13.10.2026 | 497,29 | 503,98 | 490,62 | 494,51 | -1,59% | 2.519.584,00 |
| 12.10.2026 | 510,31 | 512,00 | 500,00 | 502,51 | -1,47% | 1.608.639,00 |
| 09.10.2026 | 510,48 | 512,49 | 504,00 | 509,99 | 2,46% | 2.095.081,00 |
| 08.10.2026 | 501,47 | 511,95 | 495,49 | 497,75 | -0,98% | 3.372.327,00 |
| 07.10.2026 | 505,17 | 509,50 | 499,00 | 502,67 | -0,49% | 1.630.040,00 |
| 06.10.2026 | 491,10 | 507,50 | 486,50 | 505,17 | 3,42% | 2.736.143,00 |
| 05.10.2026 | 496,25 | 508,38 | 482,16 | 488,47 | -0,29% | 2.815.523,00 |
| 02.10.2026 | 497,86 | 500,02 | 483,24 | 489,90 | -0,13% | 3.327.855,00 |
| 01.10.2026 | 467,85 | 496,95 | 462,00 | 490,54 | 12,78% | 6.313.262,00 |
| 30.09.2026 | 421,26 | 445,57 | 415,24 | 434,94 | 4,78% | 4.450.709,00 |
| 29.09.2026 | 414,60 | 418,00 | 403,33 | 415,09 | -0,60% | 1.613.329,00 |
| 28.09.2026 | 421,31 | 427,51 | 417,11 | 417,61 | -1,91% | 1.540.066,00 |
| 25.09.2026 | 445,01 | 445,92 | 424,21 | 425,76 | 0,20% | 2.171.555,00 |
| 24.09.2026 | 413,50 | 425,97 | 407,02 | 424,91 | 2,87% | 1.712.161,00 |
| 23.09.2026 | 409,44 | 420,88 | 408,50 | 413,06 | 0,93% | 2.085.878,00 |
| 22.09.2026 | 406,64 | 412,64 | 402,02 | 409,24 | 1,84% | 1.360.892,00 |
| 21.09.2026 | 387,33 | 404,06 | 385,92 | 401,85 | 4,38% | 1.665.697,00 |
| 18.09.2026 | 385,00 | 386,27 | 380,38 | 384,97 | 1,00% | 3.235.519,00 |
| 17.09.2026 | 384,45 | 386,68 | 377,36 | 381,17 | 0,71% | 1.595.116,00 |
| 16.09.2026 | 367,50 | 379,94 | 367,45 | 378,47 | 2,93% | 1.718.869,00 |
| 15.09.2026 | 378,37 | 381,48 | 362,55 | 367,70 | -3,60% | 2.908.506,00 |
| 14.09.2026 | 393,89 | 395,00 | 379,64 | 381,43 | -4,01% | 1.837.976,00 |
| 11.09.2026 | 399,50 | 400,83 | 394,25 | 397,38 | 0,05% | 1.178.231,00 |
| 10.09.2026 | 396,75 | 401,47 | 390,51 | 397,17 | 1,00% | 1.658.894,00 |
| 09.09.2026 | 391,36 | 398,41 | 387,60 | 393,22 | 0,30% | 1.289.242,00 |
| 08.09.2026 | 396,82 | 405,80 | 391,46 | 392,03 | -0,46% | 2.180.880,00 |
| 04.09.2026 | 418,12 | 418,12 | 380,33 | 393,84 | -5,40% | 2.969.369,00 |
| 03.09.2026 | 417,30 | 419,84 | 413,11 | 416,31 | 0,08% | 1.398.792,00 |
| 02.09.2026 | 413,78 | 418,73 | 410,52 | 415,97 | 0,28% | 1.270.060,00 |
| 01.09.2026 | 428,00 | 430,88 | 413,97 | 414,82 | -5,63% | 2.038.646,00 |
| 31.08.2026 | 437,95 | 445,86 | 434,45 | 439,59 | -0,68% | 1.490.926,00 |
| 28.08.2026 | 461,85 | 462,45 | 440,60 | 442,61 | -4,79% | 2.004.516,00 |
| 27.08.2026 | 419,66 | 464,98 | 415,31 | 464,89 | 13,39% | 4.063.056,00 |
| 26.08.2026 | 405,10 | 419,60 | 403,54 | 410,00 | 0,30% | 2.296.180,00 |
| 25.08.2026 | 396,34 | 410,93 | 395,25 | 408,79 | 3,62% | 2.941.514,00 |
| 24.08.2026 | 395,20 | 395,99 | 388,11 | 394,51 | -0,84% | 1.446.561,00 |
| 21.08.2026 | 401,01 | 401,98 | 394,78 | 397,87 | -0,01% | 1.256.936,00 |
| 20.08.2026 | 399,60 | 401,42 | 394,57 | 397,92 | -0,83% | 1.145.806,00 |
| 19.08.2026 | 405,23 | 408,23 | 400,82 | 401,24 | -0,78% | 1.346.356,00 |
| 18.08.2026 | 410,80 | 412,85 | 402,42 | 404,41 | -2,13% | 1.607.317,00 |
| 17.08.2026 | 417,61 | 425,78 | 411,51 | 413,22 | -1,96% | 1.110.798,00 |
| 14.08.2026 | 414,11 | 423,95 | 409,40 | 421,50 | 2,37% | 1.243.042,00 |
| 13.08.2026 | 412,32 | 416,91 | 403,74 | 411,75 | -0,14% | 1.441.662,00 |
| 12.08.2026 | 413,75 | 418,38 | 410,18 | 412,32 | 0,34% | 983.745,00 |
| 11.08.2026 | 412,00 | 412,34 | 402,16 | 410,91 | -0,19% | 970.084,00 |
| 10.08.2026 | 416,00 | 421,36 | 411,28 | 411,68 | -1,04% | 1.373.491,00 |
| 07.08.2026 | 408,79 | 416,44 | 405,62 | 415,99 | 2,47% | 1.161.877,00 |
| 06.08.2026 | 398,00 | 409,90 | 396,27 | 405,98 | 1,29% | 1.478.849,00 |
| 05.08.2026 | 409,67 | 412,00 | 400,68 | 400,82 | -0,75% | 1.350.580,00 |
| 04.08.2026 | 394,89 | 404,33 | 394,00 | 403,86 | 3,01% | 1.356.355,00 |
| 03.08.2026 | 394,22 | 396,08 | 386,00 | 392,07 | 0,85% | 1.797.225,00 |
| 31.07.2026 | 377,91 | 389,64 | 375,51 | 388,76 | 4,41% | 2.250.218,00 |
| 30.07.2026 | 376,00 | 381,05 | 370,20 | 372,33 | -0,36% | 2.294.654,00 |
| 29.07.2026 | 385,49 | 387,65 | 373,44 | 373,69 | -2,64% | 1.676.425,00 |
| 28.07.2026 | 392,58 | 402,26 | 379,83 | 383,82 | -1,33% | 2.180.026,00 |
| 27.07.2026 | 384,29 | 395,85 | 383,33 | 388,99 | 4,16% | 2.427.239,00 |
| 24.07.2026 | 378,00 | 379,84 | 369,02 | 373,47 | -0,01% | 1.586.404,00 |
| 23.07.2026 | 376,89 | 378,92 | 371,41 | 373,52 | -1,08% | 2.220.322,00 |
| 22.07.2026 | 388,62 | 390,06 | 373,82 | 377,61 | -2,95% | 2.567.347,00 |
| 21.07.2026 | 378,20 | 391,03 | 376,82 | 389,07 | 2,80% | 1.868.709,00 |
| 20.07.2026 | 382,00 | 385,18 | 373,86 | 378,46 | -1,51% | 2.344.296,00 |
| 17.07.2026 | 401,59 | 402,72 | 366,00 | 384,27 | -7,85% | 5.039.287,00 |
| 16.07.2026 | 425,64 | 425,64 | 416,33 | 417,03 | -1,94% | 1.170.819,00 |
| 15.07.2026 | 429,77 | 432,35 | 421,00 | 425,27 | -0,15% | 1.416.590,00 |
| 14.07.2026 | 426,19 | 434,54 | 424,27 | 425,90 | -1,83% | 1.361.936,00 |
| 13.07.2026 | 448,83 | 453,91 | 432,73 | 433,82 | -2,62% | 1.618.708,00 |
| 10.07.2026 | 443,49 | 447,89 | 438,48 | 445,50 | 0,48% | 839.923,00 |
| 09.07.2026 | 429,84 | 443,49 | 426,74 | 443,37 | 2,04% | 1.240.943,00 |
| 08.07.2026 | 436,14 | 436,54 | 425,80 | 434,50 | -0,49% | 1.325.238,00 |
| 07.07.2026 | 447,86 | 451,59 | 430,36 | 436,63 | -1,28% | 1.476.877,00 |
| 06.07.2026 | 435,24 | 443,38 | 432,63 | 442,27 | 1,17% | 1.407.732,00 |
| 02.07.2026 | 451,14 | 453,48 | 434,25 | 437,16 | -3,82% | 1.420.007,00 |
| 01.07.2026 | 454,00 | 464,46 | 453,41 | 454,53 | 1,90% | 1.459.495,00 |
| 30.06.2026 | 441,99 | 449,57 | 441,30 | 446,07 | -0,27% | 2.030.139,00 |
| 29.06.2026 | 457,93 | 460,32 | 438,53 | 447,26 | -1,56% | 2.371.455,00 |
| 26.06.2026 | 449,15 | 458,03 | 438,55 | 454,34 | -0,15% | 5.293.037,00 |
| 25.06.2026 | 463,14 | 465,55 | 449,33 | 455,02 | -1,92% | 1.556.045,00 |
| 24.06.2026 | 460,16 | 473,17 | 458,13 | 463,93 | 0,53% | 1.719.402,00 |