317,800€
2,42%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 310,55 | 315,90 | 310,05 | 315,90 | 1,80% | 826,00 |
| 18.09.2025 | 295,00 | 310,80 | 295,00 | 310,30 | 5,81% | 2.274,00 |
| 17.09.2025 | 295,45 | 297,50 | 288,15 | 293,25 | -0,51% | 588,00 |
| 16.09.2025 | 298,95 | 298,95 | 294,05 | 294,75 | -1,24% | 412,00 |
| 15.09.2025 | 293,95 | 298,60 | 290,55 | 298,45 | 1,74% | 690,00 |
| 12.09.2025 | 301,70 | 303,90 | 291,60 | 293,35 | -3,02% | 211,00 |
| 11.09.2025 | 290,00 | 303,00 | 289,35 | 302,50 | 5,14% | 1.607,00 |
| 10.09.2025 | 301,90 | 301,90 | 278,85 | 287,70 | -6,73% | 1.990,00 |
| 09.09.2025 | 307,55 | 312,00 | 305,50 | 308,45 | 0,67% | 871,00 |
| 08.09.2025 | 301,30 | 307,80 | 298,85 | 306,40 | 2,22% | 1.179,00 |
| 05.09.2025 | 299,65 | 302,35 | 296,40 | 299,75 | 0,03% | 468,00 |
| 04.09.2025 | 299,25 | 300,70 | 295,85 | 299,65 | 1,15% | 551,00 |
| 03.09.2025 | 296,10 | 297,70 | 292,25 | 296,25 | 0,51% | 523,00 |
| 02.09.2025 | 300,05 | 301,60 | 293,30 | 294,75 | -1,77% | 510,00 |
| 01.09.2025 | 297,60 | 304,20 | 297,60 | 300,05 | 0,45% | 3.162,00 |
| 29.08.2025 | 304,20 | 304,20 | 296,25 | 298,70 | -1,42% | 357,00 |
| 28.08.2025 | 297,05 | 304,20 | 296,90 | 303,00 | 1,51% | 314,00 |
| 27.08.2025 | 296,15 | 298,50 | 296,00 | 298,50 | 0,93% | 210,00 |
| 26.08.2025 | 295,40 | 297,55 | 295,05 | 295,75 | -0,79% | 121,00 |
| 25.08.2025 | 297,60 | 299,25 | 296,00 | 298,10 | -0,37% | 383,00 |
| 22.08.2025 | 299,90 | 303,45 | 297,70 | 299,20 | -0,20% | 1.028,00 |
| 21.08.2025 | 295,50 | 299,80 | 295,25 | 299,80 | 1,10% | 169,00 |
| 20.08.2025 | 295,30 | 298,15 | 291,10 | 296,55 | -0,85% | 869,00 |
| 19.08.2025 | 306,15 | 306,15 | 297,75 | 299,10 | -1,98% | 364,00 |
| 18.08.2025 | 299,20 | 305,15 | 296,50 | 305,15 | 2,28% | 1.030,00 |
| 15.08.2025 | 299,95 | 300,05 | 295,05 | 298,35 | -0,33% | 663,00 |
| 14.08.2025 | 298,10 | 300,00 | 296,85 | 299,35 | 0,42% | 487,00 |
| 13.08.2025 | 302,05 | 304,10 | 296,50 | 298,10 | -1,29% | 645,00 |
| 12.08.2025 | 301,40 | 303,30 | 299,00 | 302,00 | 0,67% | 503,00 |
| 11.08.2025 | 303,40 | 304,95 | 300,00 | 300,00 | -1,70% | 1.342,00 |
| 08.08.2025 | 303,85 | 306,35 | 303,75 | 305,20 | 0,69% | 340,00 |
| 07.08.2025 | 310,55 | 312,80 | 300,60 | 303,10 | -1,77% | 1.130,00 |
| 06.08.2025 | 312,75 | 313,15 | 308,10 | 308,55 | -0,53% | 304,00 |
| 05.08.2025 | 318,00 | 318,90 | 309,10 | 310,20 | -1,56% | 376,00 |
| 04.08.2025 | 308,95 | 315,20 | 308,00 | 315,10 | 2,26% | 622,00 |
| 01.08.2025 | 317,45 | 317,80 | 305,05 | 308,15 | -3,25% | 2.093,00 |
| 31.07.2025 | 330,25 | 330,35 | 318,50 | 318,50 | -1,85% | 1.679,00 |
| 30.07.2025 | 317,05 | 325,10 | 315,90 | 324,50 | 2,40% | 2.106,00 |
| 29.07.2025 | 306,00 | 320,00 | 305,25 | 316,90 | 10,05% | 4.029,00 |
| 28.07.2025 | 284,95 | 288,55 | 282,85 | 287,95 | 1,07% | 3.179,00 |
| 25.07.2025 | 278,00 | 285,60 | 275,25 | 284,90 | 2,63% | 519,00 |
| 24.07.2025 | 277,25 | 278,90 | 275,90 | 277,60 | 0,34% | 533,00 |
| 23.07.2025 | 271,85 | 276,65 | 271,05 | 276,65 | 1,13% | 266,00 |
| 22.07.2025 | 271,25 | 273,55 | 268,65 | 273,55 | 1,24% | 549,00 |
| 21.07.2025 | 270,95 | 272,90 | 270,20 | 270,20 | -0,70% | 309,00 |
| 18.07.2025 | 275,65 | 277,65 | 271,80 | 272,10 | -1,57% | 194,00 |
| 17.07.2025 | 270,80 | 276,45 | 269,10 | 276,45 | 1,94% | 632,00 |
| 16.07.2025 | 272,30 | 275,05 | 266,15 | 271,20 | -1,20% | 657,00 |
| 15.07.2025 | 272,10 | 279,20 | 272,10 | 274,50 | 0,97% | 786,00 |
| 14.07.2025 | 274,50 | 275,55 | 269,60 | 271,85 | -0,78% | 769,00 |
| 11.07.2025 | 275,95 | 276,45 | 273,85 | 274,00 | -0,62% | 716,00 |
| 10.07.2025 | 274,05 | 277,90 | 274,00 | 275,70 | 0,04% | 324,00 |
| 09.07.2025 | 274,80 | 278,55 | 274,70 | 275,60 | 0,35% | 444,00 |
| 08.07.2025 | 274,10 | 276,60 | 272,55 | 274,65 | 0,35% | 528,00 |
| 07.07.2025 | 278,40 | 282,50 | 273,30 | 273,70 | -1,28% | 1.549,00 |
| 04.07.2025 | 278,95 | 280,90 | 276,60 | 277,25 | -1,30% | 1.525,00 |
| 03.07.2025 | 279,05 | 281,00 | 273,95 | 280,90 | 6,89% | 3.074,00 |
| 02.07.2025 | 262,55 | 265,00 | 262,55 | 262,80 | -0,38% | 648,00 |
| 01.07.2025 | 261,80 | 263,95 | 259,45 | 263,80 | 0,80% | 437,00 |
| 30.06.2025 | 260,45 | 264,95 | 260,45 | 261,70 | 0,50% | 1.039,00 |
| 27.06.2025 | 262,15 | 267,10 | 259,25 | 260,40 | 0,66% | 1.466,00 |
| 26.06.2025 | 254,00 | 258,70 | 253,30 | 258,70 | 0,74% | 228,00 |
| 25.06.2025 | 256,60 | 258,10 | 254,20 | 256,80 | 0,61% | 165,00 |
| 24.06.2025 | 255,00 | 256,85 | 253,55 | 255,25 | 1,19% | 287,00 |
| 23.06.2025 | 255,35 | 257,05 | 252,25 | 252,25 | -1,52% | 258,00 |
| 20.06.2025 | 257,90 | 260,05 | 255,70 | 256,15 | -0,76% | 215,00 |
| 19.06.2025 | 257,15 | 258,10 | 256,25 | 258,10 | -0,52% | 36,00 |
| 18.06.2025 | 260,20 | 260,20 | 258,60 | 259,45 | -0,29% | 259,00 |
| 17.06.2025 | 258,30 | 263,85 | 256,50 | 260,20 | 0,13% | 2.743,00 |
| 16.06.2025 | 259,05 | 260,85 | 256,15 | 259,85 | 0,29% | 275,00 |
| 13.06.2025 | 264,10 | 264,10 | 259,10 | 259,10 | -2,81% | 380,00 |
| 12.06.2025 | 264,75 | 267,25 | 262,55 | 266,60 | -0,78% | 211,00 |
| 11.06.2025 | 266,05 | 268,70 | 265,50 | 268,70 | 1,00% | 179,00 |
| 10.06.2025 | 264,30 | 266,35 | 262,95 | 266,05 | -0,34% | 165,00 |
| 09.06.2025 | 258,70 | 271,00 | 257,00 | 266,95 | 2,26% | 4.151,00 |
| 06.06.2025 | 260,80 | 264,30 | 259,25 | 261,05 | 0,95% | 311,00 |
| 05.06.2025 | 256,80 | 262,90 | 256,50 | 258,60 | -0,02% | 330,00 |
| 04.06.2025 | 258,70 | 258,80 | 255,95 | 258,65 | 0,88% | 367,00 |
| 03.06.2025 | 254,25 | 258,15 | 253,75 | 256,40 | 0,27% | 142,00 |
| 02.06.2025 | 251,75 | 255,70 | 248,00 | 255,70 | 1,09% | 644,00 |
| 30.05.2025 | 250,05 | 252,95 | 249,25 | 252,95 | 3,97% | 356,00 |
| 29.05.2025 | 269,95 | 270,85 | 243,30 | 243,30 | -3,93% | 782,00 |
| 28.05.2025 | 286,35 | 286,35 | 251,55 | 253,25 | -11,14% | 636,00 |
| 27.05.2025 | 280,25 | 285,00 | 280,05 | 285,00 | 1,01% | 603,00 |
| 26.05.2025 | 280,50 | 282,35 | 280,05 | 282,15 | 1,55% | 170,00 |
| 23.05.2025 | 278,10 | 280,70 | 273,10 | 277,85 | -0,79% | 418,00 |
| 22.05.2025 | 280,40 | 282,75 | 279,70 | 280,05 | -0,67% | 221,00 |
| 21.05.2025 | 280,80 | 283,85 | 279,40 | 281,95 | -0,48% | 276,00 |
| 20.05.2025 | 283,10 | 285,15 | 281,75 | 283,30 | -1,17% | 433,00 |
| 19.05.2025 | 285,75 | 286,90 | 279,60 | 286,65 | -0,73% | 709,00 |
| 16.05.2025 | 283,15 | 288,75 | 283,15 | 288,75 | 0,96% | 167,00 |
| 15.05.2025 | 283,40 | 287,20 | 282,35 | 286,00 | 0,35% | 157,00 |
| 14.05.2025 | 286,25 | 287,00 | 283,00 | 285,00 | 0,19% | 931,00 |
| 13.05.2025 | 280,65 | 285,15 | 278,15 | 284,45 | 1,55% | 799,00 |
| 12.05.2025 | 279,80 | 292,50 | 278,55 | 280,10 | 3,30% | 7.961,00 |
| 09.05.2025 | 275,60 | 276,45 | 270,00 | 271,15 | -2,16% | 251,00 |
| 08.05.2025 | 276,00 | 279,95 | 273,40 | 277,15 | 2,78% | 634,00 |
| 07.05.2025 | 269,85 | 272,55 | 268,70 | 269,65 | -0,48% | 127,00 |
| 06.05.2025 | 272,10 | 272,10 | 267,60 | 270,95 | -1,51% | 360,00 |
| 05.05.2025 | 271,00 | 275,15 | 268,20 | 275,10 | 0,99% | 545,00 |