285,800€
-0,87%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 286,63 | 286,98 | 277,27 | 283,45 | -1,68% | - |
| 28.09.2026 | 285,25 | 288,70 | 281,00 | 288,30 | 1,32% | 687,00 |
| 25.09.2026 | 282,25 | 289,20 | 280,70 | 284,55 | 1,05% | 1.013,00 |
| 24.09.2026 | 270,60 | 282,20 | 267,45 | 281,60 | 3,59% | 1.295,00 |
| 23.09.2026 | 264,50 | 275,30 | 264,20 | 271,85 | 2,92% | 1.224,00 |
| 22.09.2026 | 257,80 | 265,40 | 257,10 | 264,15 | 2,78% | 611,00 |
| 21.09.2026 | 248,80 | 257,00 | 245,90 | 257,00 | 4,39% | 908,00 |
| 18.09.2026 | 245,10 | 247,45 | 244,30 | 246,20 | 0,49% | 532,00 |
| 17.09.2026 | 244,80 | 247,95 | 244,80 | 245,00 | 0,53% | 282,00 |
| 16.09.2026 | 238,05 | 243,95 | 237,20 | 243,70 | 2,20% | 281,00 |
| 15.09.2026 | 242,45 | 243,00 | 237,40 | 238,45 | -1,49% | 1.259,00 |
| 14.09.2026 | 249,45 | 252,00 | 241,60 | 242,05 | -3,60% | 1.686,00 |
| 11.09.2026 | 244,75 | 251,10 | 244,75 | 251,10 | 2,43% | 643,00 |
| 10.09.2026 | 243,65 | 247,15 | 241,20 | 245,15 | 0,06% | 673,00 |
| 09.09.2026 | 246,00 | 247,70 | 242,75 | 245,00 | 0,51% | 755,00 |
| 08.09.2026 | 253,65 | 256,30 | 243,75 | 243,75 | -3,66% | 2.455,00 |
| 07.09.2026 | 252,55 | 254,50 | 251,25 | 253,00 | 0,28% | 410,00 |
| 04.09.2026 | 263,90 | 264,00 | 248,10 | 252,30 | -3,85% | 1.047,00 |
| 03.09.2026 | 265,25 | 266,40 | 262,40 | 262,40 | -0,74% | 228,00 |
| 02.09.2026 | 269,35 | 271,00 | 262,95 | 264,35 | -2,27% | 757,00 |
| 01.09.2026 | 293,40 | 293,40 | 269,90 | 270,50 | -7,81% | 560,00 |
| 31.08.2026 | 291,95 | 294,45 | 291,20 | 293,40 | 0,27% | 196,00 |
| 28.08.2026 | 297,95 | 299,15 | 290,65 | 292,60 | -1,81% | 297,00 |
| 27.08.2026 | 286,00 | 298,00 | 286,00 | 298,00 | 4,20% | 359,00 |
| 26.08.2026 | 285,30 | 291,40 | 282,45 | 286,00 | 0,81% | 851,00 |
| 25.08.2026 | 272,95 | 283,95 | 271,15 | 283,70 | 4,28% | 477,00 |
| 24.08.2026 | 270,80 | 274,75 | 267,15 | 272,05 | -0,07% | 693,00 |
| 21.08.2026 | 269,90 | 272,95 | 267,85 | 272,25 | 1,55% | 1.253,00 |
| 20.08.2026 | 270,05 | 271,55 | 267,15 | 268,10 | -1,00% | 341,00 |
| 19.08.2026 | 272,20 | 275,10 | 267,80 | 270,80 | -1,55% | 833,00 |
| 18.08.2026 | 278,35 | 280,70 | 272,05 | 275,05 | -1,96% | 639,00 |
| 17.08.2026 | 282,35 | 283,55 | 278,00 | 280,55 | -0,51% | 386,00 |
| 14.08.2026 | 281,50 | 283,80 | 276,45 | 282,00 | -0,49% | 687,00 |
| 13.08.2026 | 282,85 | 283,40 | 278,10 | 283,40 | 1,21% | 275,00 |
| 12.08.2026 | 285,70 | 286,70 | 280,00 | 280,00 | -1,22% | 708,00 |
| 11.08.2026 | 290,50 | 290,50 | 280,65 | 283,45 | -2,26% | 281,00 |
| 10.08.2026 | 293,40 | 296,65 | 290,00 | 290,00 | -1,09% | 1.134,00 |
| 07.08.2026 | 295,95 | 299,90 | 293,00 | 293,20 | -0,48% | 1.729,00 |
| 06.08.2026 | 292,70 | 295,65 | 290,05 | 294,60 | 0,65% | 458,00 |
| 05.08.2026 | 298,80 | 299,05 | 290,70 | 292,70 | -1,20% | 1.318,00 |
| 04.08.2026 | 292,35 | 300,90 | 291,80 | 296,25 | 0,99% | 811,00 |
| 03.08.2026 | 298,25 | 305,05 | 288,00 | 293,35 | -0,10% | 1.043,00 |
| 31.07.2026 | 292,00 | 298,25 | 287,35 | 293,65 | 1,94% | 595,00 |
| 30.07.2026 | 292,70 | 295,70 | 286,30 | 288,05 | -2,02% | 486,00 |
| 29.07.2026 | 303,95 | 306,75 | 294,00 | 294,00 | -2,36% | 1.387,00 |
| 28.07.2026 | 306,85 | 310,00 | 300,05 | 301,10 | 1,72% | 843,00 |
| 27.07.2026 | 290,70 | 300,55 | 290,70 | 296,00 | 1,44% | 677,00 |
| 24.07.2026 | 289,00 | 293,20 | 287,80 | 291,80 | -0,15% | 641,00 |
| 23.07.2026 | 297,45 | 298,50 | 292,25 | 292,25 | -1,02% | 1.319,00 |
| 22.07.2026 | 299,95 | 301,95 | 294,90 | 295,25 | -2,59% | 623,00 |
| 21.07.2026 | 294,35 | 303,15 | 287,45 | 303,10 | 4,66% | 859,00 |
| 20.07.2026 | 290,55 | 294,45 | 288,00 | 289,60 | 0,56% | 947,00 |
| 17.07.2026 | 319,00 | 319,00 | 281,10 | 288,00 | -9,49% | 3.660,00 |
| 16.07.2026 | 326,75 | 328,50 | 312,55 | 318,20 | -1,91% | 516,00 |
| 15.07.2026 | 330,15 | 335,85 | 323,35 | 324,40 | -2,23% | 247,00 |
| 14.07.2026 | 331,85 | 334,40 | 320,00 | 331,80 | -0,12% | 566,00 |
| 13.07.2026 | 331,30 | 348,00 | 331,30 | 332,20 | -1,42% | 1.245,00 |
| 10.07.2026 | 337,40 | 339,85 | 332,00 | 337,00 | 0,39% | 1.242,00 |
| 09.07.2026 | 330,05 | 335,70 | 321,25 | 335,70 | 4,34% | 313,00 |
| 08.07.2026 | 323,85 | 326,65 | 320,00 | 321,75 | -1,27% | 212,00 |
| 07.07.2026 | 327,00 | 334,00 | 320,95 | 325,90 | -0,15% | 779,00 |
| 06.07.2026 | 326,00 | 330,45 | 324,50 | 326,40 | -1,09% | 457,00 |
| 03.07.2026 | 327,45 | 330,50 | 326,00 | 330,00 | 1,43% | 185,00 |
| 02.07.2026 | 330,60 | 332,15 | 324,95 | 325,35 | -2,65% | 685,00 |
| 01.07.2026 | 329,15 | 335,60 | 328,40 | 334,20 | 2,03% | 290,00 |
| 30.06.2026 | 326,10 | 333,45 | 325,05 | 327,55 | -0,06% | 319,00 |
| 29.06.2026 | 334,80 | 338,95 | 325,65 | 327,75 | -1,21% | 1.504,00 |
| 26.06.2026 | 318,45 | 331,75 | 314,85 | 331,75 | 2,77% | 636,00 |
| 25.06.2026 | 331,30 | 332,00 | 321,00 | 322,80 | -1,90% | 738,00 |
| 24.06.2026 | 335,00 | 337,65 | 328,85 | 329,05 | -1,23% | 429,00 |
| 23.06.2026 | 337,20 | 340,05 | 333,00 | 333,15 | -0,36% | 996,00 |
| 22.06.2026 | 337,95 | 342,55 | 331,70 | 334,35 | -0,67% | 460,00 |
| 19.06.2026 | 337,75 | 338,00 | 335,35 | 336,60 | -0,68% | 220,00 |
| 18.06.2026 | 340,35 | 344,85 | 337,15 | 338,90 | -0,15% | 582,00 |
| 17.06.2026 | 335,35 | 345,60 | 332,65 | 339,40 | 1,21% | 453,00 |
| 16.06.2026 | 338,95 | 342,00 | 335,35 | 335,35 | -1,54% | 329,00 |
| 15.06.2026 | 340,25 | 342,85 | 337,10 | 340,60 | 2,95% | 1.024,00 |
| 12.06.2026 | 332,85 | 335,80 | 327,20 | 330,85 | -0,06% | 364,00 |
| 11.06.2026 | 333,50 | 338,20 | 330,00 | 331,05 | -0,59% | 738,00 |
| 10.06.2026 | 336,15 | 342,80 | 331,25 | 333,00 | 0,14% | 606,00 |
| 09.06.2026 | 343,80 | 351,15 | 329,00 | 332,55 | -2,52% | 595,00 |
| 08.06.2026 | 327,50 | 342,90 | 326,50 | 341,15 | 4,01% | 604,00 |
| 05.06.2026 | 350,05 | 351,85 | 324,00 | 328,00 | -7,51% | 1.401,00 |
| 04.06.2026 | 348,05 | 355,75 | 346,10 | 354,65 | 1,55% | 763,00 |
| 03.06.2026 | 358,30 | 359,00 | 346,35 | 349,25 | -1,62% | 565,00 |
| 02.06.2026 | 355,00 | 356,00 | 346,00 | 355,00 | -0,10% | 653,00 |
| 01.06.2026 | 332,95 | 355,50 | 329,35 | 355,35 | 10,07% | 2.255,00 |
| 29.05.2026 | 321,00 | 323,05 | 319,60 | 322,85 | 0,99% | 1.294,00 |
| 28.05.2026 | 320,35 | 322,95 | 316,20 | 319,70 | -0,31% | 912,00 |
| 27.05.2026 | 329,55 | 329,95 | 319,60 | 320,70 | -2,34% | 692,00 |
| 26.05.2026 | 326,30 | 329,55 | 317,10 | 328,40 | 0,14% | 816,00 |
| 25.05.2026 | 326,75 | 329,10 | 324,45 | 327,95 | 1,69% | 696,00 |
| 22.05.2026 | 310,05 | 328,05 | 308,60 | 322,50 | 4,40% | 1.251,00 |
| 21.05.2026 | 299,90 | 310,90 | 297,75 | 308,90 | 3,16% | 1.005,00 |
| 20.05.2026 | 292,45 | 300,00 | 284,00 | 299,45 | 2,52% | 1.184,00 |
| 19.05.2026 | 295,00 | 297,05 | 292,10 | 292,10 | -1,48% | 563,00 |
| 18.05.2026 | 298,05 | 300,00 | 293,45 | 296,50 | -0,77% | 1.440,00 |
| 15.05.2026 | 301,55 | 303,00 | 297,00 | 298,80 | -0,73% | 557,00 |
| 14.05.2026 | 303,40 | 306,00 | 300,85 | 301,00 | -0,12% | 406,00 |
| 13.05.2026 | 305,65 | 307,50 | 298,00 | 301,35 | -0,94% | 970,00 |