531,800€
0,21%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 534,70 | 538,70 | 530,40 | 532,00 | 0,24% | 239,00 |
| 07.08.2025 | 535,70 | 543,20 | 523,30 | 530,70 | -0,99% | 718,00 |
| 06.08.2025 | 544,70 | 546,20 | 533,70 | 536,00 | -1,29% | 401,00 |
| 05.08.2025 | 553,70 | 554,30 | 540,20 | 543,00 | -1,13% | 584,00 |
| 04.08.2025 | 539,10 | 549,50 | 530,50 | 549,20 | 2,85% | 787,00 |
| 01.08.2025 | 553,70 | 553,70 | 527,80 | 534,00 | -3,80% | 1.051,00 |
| 31.07.2025 | 567,60 | 569,90 | 554,90 | 555,10 | -1,12% | 1.173,00 |
| 30.07.2025 | 552,80 | 567,70 | 549,00 | 561,40 | 1,91% | 2.196,00 |
| 29.07.2025 | 523,00 | 561,50 | 523,00 | 550,90 | 7,68% | 2.185,00 |
| 28.07.2025 | 517,50 | 521,00 | 507,50 | 511,60 | -0,45% | 921,00 |
| 25.07.2025 | 520,90 | 521,00 | 513,90 | 513,90 | -1,21% | 935,00 |
| 24.07.2025 | 522,90 | 523,00 | 517,00 | 520,20 | -0,44% | 1.085,00 |
| 23.07.2025 | 523,80 | 527,80 | 517,60 | 522,50 | 0,08% | 1.324,00 |
| 22.07.2025 | 505,10 | 524,40 | 494,50 | 522,10 | 2,61% | 1.370,00 |
| 21.07.2025 | 505,30 | 508,80 | 498,65 | 508,80 | 0,93% | 741,00 |
| 18.07.2025 | 506,20 | 512,00 | 497,65 | 504,10 | -0,90% | 1.020,00 |
| 17.07.2025 | 481,80 | 508,70 | 478,65 | 508,70 | 3,16% | 1.313,00 |
| 16.07.2025 | 485,25 | 493,10 | 471,40 | 493,10 | 0,37% | 154,00 |
| 15.07.2025 | 472,90 | 491,30 | 472,90 | 491,30 | 4,69% | 743,00 |
| 14.07.2025 | 478,40 | 499,95 | 464,65 | 469,30 | -2,36% | 927,00 |
| 11.07.2025 | 485,20 | 489,65 | 479,30 | 480,65 | -1,33% | 254,00 |
| 10.07.2025 | 469,40 | 487,40 | 466,45 | 487,15 | 3,95% | 2.541,00 |
| 09.07.2025 | 470,65 | 473,95 | 465,10 | 468,65 | -0,29% | 442,00 |
| 08.07.2025 | 458,95 | 470,00 | 456,90 | 470,00 | 2,12% | 426,00 |
| 07.07.2025 | 462,95 | 468,05 | 460,25 | 460,25 | -0,79% | 91,00 |
| 04.07.2025 | 465,70 | 472,40 | 463,90 | 463,90 | 0,09% | 80,00 |
| 03.07.2025 | 465,60 | 472,30 | 457,25 | 463,50 | 3,85% | 732,00 |
| 02.07.2025 | 444,50 | 446,30 | 437,30 | 446,30 | 2,56% | 57,00 |
| 01.07.2025 | 436,80 | 436,80 | 432,00 | 435,15 | -0,50% | 29,00 |
| 30.06.2025 | 429,70 | 437,35 | 429,70 | 437,35 | 0,18% | 35,00 |
| 27.06.2025 | 425,15 | 442,00 | 425,10 | 436,55 | 3,69% | 132,00 |
| 26.06.2025 | 416,05 | 423,20 | 416,05 | 421,00 | 3,10% | 61,00 |
| 25.06.2025 | 414,00 | 414,20 | 408,35 | 408,35 | -1,14% | 43,00 |
| 24.06.2025 | 407,75 | 413,60 | 407,75 | 413,05 | 1,11% | 125,00 |
| 23.06.2025 | 407,85 | 411,00 | 402,80 | 408,50 | -0,50% | 90,00 |
| 20.06.2025 | 406,65 | 416,40 | 406,65 | 410,55 | 1,43% | 221,00 |
| 19.06.2025 | 404,70 | 404,75 | 404,70 | 404,75 | -1,96% | 5,00 |
| 18.06.2025 | 408,25 | 412,85 | 408,25 | 412,85 | -1,08% | 18,00 |
| 17.06.2025 | 415,70 | 419,45 | 414,00 | 417,35 | 0,88% | 44,00 |
| 16.06.2025 | 415,00 | 415,90 | 413,70 | 413,70 | -1,36% | 122,00 |
| 13.06.2025 | 414,00 | 421,30 | 414,00 | 419,40 | -2,36% | 61,00 |
| 12.06.2025 | 431,60 | 431,60 | 427,35 | 429,55 | -2,40% | 209,00 |
| 11.06.2025 | 438,30 | 440,65 | 435,55 | 440,10 | 1,37% | 22,00 |
| 10.06.2025 | 434,15 | 434,15 | 434,15 | 434,15 | -1,14% | - |
| 09.06.2025 | 424,90 | 443,35 | 424,90 | 439,15 | 2,44% | 205,00 |
| 06.06.2025 | 425,30 | 430,50 | 425,15 | 428,70 | 0,53% | 135,00 |
| 05.06.2025 | 416,50 | 426,45 | 416,50 | 426,45 | 3,89% | 70,00 |
| 04.06.2025 | 410,45 | 411,95 | 406,20 | 410,50 | -0,28% | 84,00 |
| 03.06.2025 | 407,80 | 413,40 | 407,40 | 411,65 | 2,72% | 152,00 |
| 02.06.2025 | 405,25 | 405,25 | 397,90 | 400,75 | 0,33% | 208,00 |
| 30.05.2025 | 397,00 | 401,65 | 394,20 | 399,45 | -2,60% | 385,00 |
| 29.05.2025 | 429,95 | 430,95 | 409,10 | 410,10 | -8,29% | 429,00 |
| 28.05.2025 | 451,20 | 455,65 | 446,55 | 447,15 | -0,56% | 155,00 |
| 27.05.2025 | 445,55 | 449,65 | 444,40 | 449,65 | 1,10% | 87,00 |
| 26.05.2025 | 447,75 | 447,75 | 444,75 | 444,75 | 1,47% | 4,00 |
| 23.05.2025 | 444,30 | 444,30 | 433,30 | 438,30 | -1,62% | 68,00 |
| 22.05.2025 | 444,20 | 445,50 | 444,10 | 445,50 | -1,51% | 48,00 |
| 21.05.2025 | 451,60 | 452,35 | 449,65 | 452,35 | -0,65% | 121,00 |
| 20.05.2025 | 456,65 | 456,65 | 452,60 | 455,30 | -0,07% | 62,00 |
| 19.05.2025 | 453,25 | 456,40 | 448,40 | 455,60 | -0,83% | 191,00 |
| 16.05.2025 | 458,50 | 459,40 | 458,50 | 459,40 | -1,11% | 3,00 |
| 15.05.2025 | 461,15 | 464,55 | 456,70 | 464,55 | 0,95% | 100,00 |
| 14.05.2025 | 458,85 | 460,70 | 458,85 | 460,20 | 0,29% | 97,00 |
| 13.05.2025 | 456,30 | 459,20 | 456,30 | 458,85 | 1,62% | 13,00 |
| 12.05.2025 | 420,10 | 457,70 | 420,10 | 451,55 | 5,55% | 489,00 |
| 09.05.2025 | 431,85 | 435,15 | 427,80 | 427,80 | -1,18% | 132,00 |
| 08.05.2025 | 429,90 | 433,35 | 429,40 | 432,90 | 3,07% | 80,00 |
| 07.05.2025 | 422,10 | 422,10 | 418,25 | 420,00 | 0,13% | 55,00 |
| 06.05.2025 | 420,95 | 421,95 | 414,50 | 419,45 | -0,71% | 238,00 |
| 05.05.2025 | 413,20 | 422,45 | 410,60 | 422,45 | 1,60% | 313,00 |
| 02.05.2025 | 410,35 | 416,15 | 407,60 | 415,80 | 4,16% | 273,00 |
| 30.04.2025 | 403,90 | 403,90 | 394,85 | 399,20 | 0,29% | 264,00 |
| 29.04.2025 | 390,40 | 401,85 | 389,60 | 398,05 | 2,79% | 21,00 |
| 28.04.2025 | 395,75 | 395,75 | 387,25 | 387,25 | 0,14% | 3,00 |
| 25.04.2025 | 388,75 | 388,75 | 384,75 | 386,70 | 0,87% | 27,00 |
| 24.04.2025 | 369,00 | 383,35 | 367,85 | 383,35 | 1,23% | 116,00 |
| 23.04.2025 | 371,55 | 386,25 | 370,00 | 378,70 | 5,94% | 614,00 |
| 22.04.2025 | 356,40 | 360,80 | 354,25 | 357,45 | -2,40% | 22,00 |
| 17.04.2025 | 368,50 | 371,45 | 366,25 | 366,25 | -1,77% | 10,00 |
| 16.04.2025 | 363,80 | 372,85 | 363,80 | 372,85 | -0,93% | 203,00 |
| 15.04.2025 | 374,90 | 377,05 | 370,75 | 376,35 | 1,36% | 42,00 |
| 14.04.2025 | 372,55 | 380,80 | 371,30 | 371,30 | 2,37% | 84,00 |
| 11.04.2025 | 362,15 | 364,00 | 355,70 | 362,70 | 0,83% | 569,00 |
| 10.04.2025 | 385,35 | 385,35 | 359,70 | 359,70 | 4,93% | 140,00 |
| 09.04.2025 | 342,60 | 347,30 | 338,35 | 342,80 | -5,73% | 239,00 |
| 08.04.2025 | 353,85 | 368,00 | 352,00 | 363,65 | 4,29% | 358,00 |
| 07.04.2025 | 330,10 | 359,55 | 320,45 | 348,70 | -3,54% | 719,00 |
| 04.04.2025 | 372,35 | 375,40 | 359,75 | 361,50 | -2,23% | 433,00 |
| 03.04.2025 | 383,70 | 388,10 | 364,75 | 369,75 | -8,06% | 306,00 |
| 02.04.2025 | 401,65 | 402,15 | 398,90 | 402,15 | 0,73% | 79,00 |
| 01.04.2025 | 397,55 | 399,25 | 393,35 | 399,25 | 0,72% | 448,00 |
| 31.03.2025 | 398,10 | 398,10 | 393,95 | 396,40 | -2,41% | 99,00 |
| 28.03.2025 | 410,15 | 413,00 | 405,00 | 406,20 | -2,00% | 132,00 |
| 27.03.2025 | 415,35 | 415,35 | 414,50 | 414,50 | -0,91% | 16,00 |
| 26.03.2025 | 425,80 | 425,80 | 416,00 | 418,30 | -1,02% | 15,00 |
| 25.03.2025 | 423,60 | 423,70 | 420,45 | 422,60 | -1,32% | 93,00 |
| 24.03.2025 | 417,25 | 429,90 | 417,25 | 428,25 | 2,99% | 64,00 |
| 21.03.2025 | 413,35 | 416,50 | 407,55 | 415,80 | 0,14% | 132,00 |
| 20.03.2025 | 413,30 | 417,40 | 413,30 | 415,20 | 0,30% | 70,00 |
| 19.03.2025 | 409,45 | 414,55 | 408,20 | 413,95 | 0,63% | 36,00 |