237,325€
-5,77%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 248,95 | 250,65 | 238,05 | 238,05 | -5,48% | 681,00 |
| 20.02.2026 | 252,05 | 256,80 | 249,00 | 251,85 | -0,16% | 1.926,00 |
| 19.02.2026 | 259,70 | 259,70 | 248,65 | 252,25 | -1,56% | 303,00 |
| 18.02.2026 | 250,95 | 263,45 | 249,95 | 256,25 | 7,06% | 1.321,00 |
| 17.02.2026 | 246,90 | 249,35 | 239,35 | 239,35 | -4,07% | 892,00 |
| 16.02.2026 | 251,10 | 253,50 | 247,10 | 249,50 | -0,76% | 1.754,00 |
| 13.02.2026 | 244,35 | 251,40 | 240,80 | 251,40 | 3,29% | 299,00 |
| 12.02.2026 | 253,05 | 253,95 | 242,65 | 243,40 | -3,26% | 463,00 |
| 11.02.2026 | 254,15 | 256,00 | 248,55 | 251,60 | 0,68% | 1.078,00 |
| 10.02.2026 | 245,10 | 251,40 | 243,00 | 249,90 | 2,31% | 1.219,00 |
| 09.02.2026 | 240,30 | 244,55 | 236,05 | 244,25 | 1,69% | 389,00 |
| 06.02.2026 | 229,10 | 240,55 | 229,10 | 240,20 | 4,87% | 1.096,00 |
| 05.02.2026 | 231,60 | 232,90 | 226,00 | 229,05 | 0,09% | 3.293,00 |
| 04.02.2026 | 226,25 | 232,50 | 225,05 | 228,85 | 0,70% | 2.548,00 |
| 03.02.2026 | 244,95 | 247,25 | 222,55 | 227,25 | -7,75% | 2.150,00 |
| 02.02.2026 | 247,30 | 250,85 | 241,00 | 246,35 | -1,16% | 786,00 |
| 30.01.2026 | 249,15 | 250,70 | 249,00 | 249,25 | 0,54% | 116,00 |
| 29.01.2026 | 265,05 | 265,05 | 247,90 | 247,90 | -6,91% | 213,00 |
| 28.01.2026 | 268,35 | 269,85 | 265,65 | 266,30 | 0,28% | 119,00 |
| 27.01.2026 | 272,05 | 272,05 | 265,55 | 265,55 | -2,28% | 98,00 |
| 26.01.2026 | 269,15 | 271,75 | 269,15 | 271,75 | -0,80% | 61,00 |
| 23.01.2026 | 268,45 | 273,95 | 268,35 | 273,95 | 1,78% | 143,00 |
| 22.01.2026 | 270,65 | 270,65 | 268,50 | 269,15 | 1,34% | 47,00 |
| 21.01.2026 | 260,90 | 266,45 | 260,90 | 265,60 | 0,99% | 236,00 |
| 20.01.2026 | 268,00 | 268,00 | 262,30 | 263,00 | -0,17% | 54,00 |
| 19.01.2026 | 263,45 | 263,45 | 263,45 | 263,45 | -3,32% | 10,00 |
| 16.01.2026 | 277,80 | 277,80 | 272,25 | 272,50 | -0,91% | 77,00 |
| 15.01.2026 | 270,65 | 281,75 | 269,10 | 275,00 | 2,86% | 745,00 |
| 14.01.2026 | 275,95 | 275,95 | 266,50 | 267,35 | -3,47% | 463,00 |
| 13.01.2026 | 279,65 | 281,50 | 275,05 | 276,95 | -0,11% | 1.185,00 |
| 12.01.2026 | 279,15 | 281,20 | 277,00 | 277,25 | -1,84% | 618,00 |
| 09.01.2026 | 273,00 | 282,45 | 272,10 | 282,45 | 3,20% | 444,00 |
| 08.01.2026 | 273,40 | 274,25 | 269,25 | 273,70 | -0,45% | 485,00 |
| 07.01.2026 | 268,35 | 277,90 | 267,65 | 274,95 | 2,44% | 1.162,00 |
| 06.01.2026 | 259,55 | 269,40 | 257,00 | 268,40 | 4,52% | 3.084,00 |
| 05.01.2026 | 267,50 | 268,45 | 256,00 | 256,80 | -3,09% | 1.919,00 |
| 02.01.2026 | 267,80 | 270,40 | 262,00 | 265,00 | -2,21% | 1.536,00 |
| 30.12.2025 | 270,00 | 271,35 | 268,70 | 271,00 | 0,33% | 119,00 |
| 29.12.2025 | 268,80 | 272,40 | 268,80 | 270,10 | 0,75% | 1.148,00 |
| 23.12.2025 | 268,50 | 270,70 | 266,85 | 268,10 | -0,59% | 375,00 |
| 22.12.2025 | 269,00 | 270,95 | 267,90 | 269,70 | 0,60% | 1.166,00 |
| 19.12.2025 | 271,25 | 271,50 | 268,10 | 268,10 | -0,48% | 416,00 |
| 18.12.2025 | 267,15 | 272,00 | 267,15 | 269,40 | 1,24% | 712,00 |
| 17.12.2025 | 273,60 | 274,30 | 264,95 | 266,10 | -2,29% | 405,00 |
| 16.12.2025 | 268,05 | 272,85 | 268,05 | 272,35 | 0,78% | 473,00 |
| 15.12.2025 | 275,10 | 279,00 | 270,25 | 270,25 | -2,26% | 688,00 |
| 12.12.2025 | 287,00 | 287,00 | 276,30 | 276,50 | -1,65% | 160,00 |
| 11.12.2025 | 284,70 | 291,00 | 281,15 | 281,15 | -3,45% | 175,00 |
| 10.12.2025 | 289,05 | 291,30 | 286,15 | 291,20 | 1,11% | 472,00 |
| 09.12.2025 | 288,45 | 290,65 | 287,45 | 288,00 | -0,69% | 1.727,00 |
| 08.12.2025 | 291,15 | 293,10 | 289,30 | 290,00 | -0,07% | 595,00 |
| 05.12.2025 | 291,05 | 292,10 | 288,15 | 290,20 | 0,38% | 701,00 |
| 04.12.2025 | 287,40 | 290,55 | 285,75 | 289,10 | 0,38% | 740,00 |
| 03.12.2025 | 274,55 | 288,00 | 269,45 | 288,00 | 5,49% | 412,00 |
| 02.12.2025 | 265,25 | 273,85 | 265,25 | 273,00 | 2,00% | 762,00 |
| 01.12.2025 | 267,75 | 268,85 | 263,00 | 267,65 | -0,35% | 785,00 |
| 28.11.2025 | 264,20 | 269,40 | 263,85 | 268,60 | 1,94% | 696,00 |
| 27.11.2025 | 263,85 | 264,05 | 261,50 | 263,50 | -0,45% | 564,00 |
| 26.11.2025 | 264,10 | 266,00 | 262,00 | 264,70 | 0,61% | 938,00 |
| 25.11.2025 | 262,85 | 264,25 | 260,00 | 263,10 | -0,15% | 456,00 |
| 24.11.2025 | 261,55 | 264,85 | 260,75 | 263,50 | 0,57% | 498,00 |
| 21.11.2025 | 260,80 | 263,50 | 257,10 | 262,00 | 0,00% | 1.407,00 |
| 20.11.2025 | 272,55 | 273,80 | 262,00 | 262,00 | -1,61% | 1.304,00 |
| 19.11.2025 | 260,05 | 266,70 | 259,15 | 266,30 | 1,58% | 366,00 |
| 18.11.2025 | 265,55 | 268,85 | 261,75 | 262,15 | -2,04% | 775,00 |
| 17.11.2025 | 272,10 | 275,15 | 267,60 | 267,60 | -1,29% | 754,00 |
| 14.11.2025 | 271,75 | 274,85 | 266,80 | 271,10 | 0,26% | 1.023,00 |
| 13.11.2025 | 272,35 | 272,45 | 268,40 | 270,40 | -0,66% | 1.236,00 |
| 12.11.2025 | 277,20 | 277,55 | 272,10 | 272,20 | -1,22% | 869,00 |
| 11.11.2025 | 283,00 | 284,95 | 272,95 | 275,55 | -3,55% | 641,00 |
| 10.11.2025 | 282,00 | 286,00 | 280,70 | 285,70 | 1,75% | 947,00 |
| 07.11.2025 | 281,20 | 283,15 | 276,10 | 280,80 | -0,50% | 929,00 |
| 06.11.2025 | 285,00 | 286,40 | 276,65 | 282,20 | -1,28% | 538,00 |
| 05.11.2025 | 289,45 | 291,05 | 283,00 | 285,85 | -2,01% | 1.133,00 |
| 04.11.2025 | 287,05 | 291,70 | 283,40 | 291,70 | 0,17% | 562,00 |
| 03.11.2025 | 293,20 | 298,35 | 289,20 | 291,20 | -1,17% | 1.247,00 |
| 31.10.2025 | 290,20 | 294,65 | 288,90 | 294,65 | 1,88% | 943,00 |
| 30.10.2025 | 293,75 | 295,55 | 288,65 | 289,20 | -2,10% | 1.496,00 |
| 29.10.2025 | 292,00 | 296,85 | 288,85 | 295,40 | 0,44% | 2.274,00 |
| 28.10.2025 | 296,05 | 301,85 | 282,50 | 294,10 | -1,23% | 1.891,00 |
| 27.10.2025 | 301,95 | 307,75 | 287,00 | 297,75 | -0,42% | 1.853,00 |
| 24.10.2025 | 291,95 | 301,90 | 291,15 | 299,00 | 3,34% | 712,00 |
| 23.10.2025 | 284,05 | 291,30 | 282,00 | 289,35 | 1,33% | 684,00 |
| 22.10.2025 | 288,00 | 288,60 | 283,20 | 285,55 | -0,64% | 1.142,00 |
| 21.10.2025 | 284,25 | 288,00 | 282,15 | 287,40 | 2,22% | 753,00 |
| 20.10.2025 | 280,70 | 282,25 | 280,40 | 281,15 | 1,41% | 170,00 |
| 17.10.2025 | 273,40 | 278,25 | 273,40 | 277,25 | -0,65% | 394,00 |
| 16.10.2025 | 277,00 | 279,05 | 276,95 | 279,05 | -0,30% | 29,00 |
| 15.10.2025 | 281,55 | 284,30 | 279,90 | 279,90 | -0,29% | 129,00 |
| 14.10.2025 | 283,85 | 284,70 | 278,25 | 280,70 | -2,20% | 129,00 |
| 13.10.2025 | 283,85 | 289,15 | 282,00 | 287,00 | 0,00% | 449,00 |
| 10.10.2025 | 297,95 | 297,95 | 287,00 | 287,00 | -4,29% | 69,00 |
| 09.10.2025 | 302,00 | 302,00 | 297,60 | 299,85 | -1,10% | 613,00 |
| 08.10.2025 | 297,85 | 303,30 | 297,85 | 303,20 | 2,76% | 55,00 |
| 07.10.2025 | 298,25 | 298,25 | 295,05 | 295,05 | -1,86% | 8,00 |
| 06.10.2025 | 298,30 | 301,60 | 298,30 | 300,65 | 0,40% | 192,00 |
| 03.10.2025 | 298,60 | 299,45 | 294,25 | 299,45 | 0,00% | 96,00 |
| 02.10.2025 | 298,80 | 302,95 | 298,80 | 299,45 | -0,08% | 197,00 |
| 01.10.2025 | 296,65 | 300,00 | 296,65 | 299,70 | 0,79% | 22,00 |
| 30.09.2025 | 295,60 | 299,50 | 295,60 | 297,35 | -0,20% | 170,00 |