409,425€
0,67%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 406,65 | 413,83 | 404,73 | 413,48 | 1,67% | - |
| 02.06.2025 | 403,00 | 407,40 | 398,00 | 406,70 | 0,06% | 716,00 |
| 30.05.2025 | 399,55 | 406,45 | 393,00 | 406,45 | 2,20% | 1.009,00 |
| 29.05.2025 | 432,00 | 433,20 | 388,00 | 397,70 | -3,07% | 1.484,00 |
| 28.05.2025 | 451,20 | 455,75 | 398,45 | 410,30 | -9,11% | 1.503,00 |
| 27.05.2025 | 441,20 | 453,45 | 441,15 | 451,40 | 2,01% | 462,00 |
| 26.05.2025 | 442,60 | 446,05 | 442,50 | 442,50 | 0,49% | 223,00 |
| 23.05.2025 | 445,80 | 445,80 | 431,00 | 440,35 | -1,60% | 410,00 |
| 22.05.2025 | 442,40 | 448,20 | 439,85 | 447,50 | 0,92% | 92,00 |
| 21.05.2025 | 452,20 | 452,75 | 443,40 | 443,40 | -2,91% | 161,00 |
| 20.05.2025 | 454,75 | 459,60 | 451,25 | 456,70 | -0,41% | 156,00 |
| 19.05.2025 | 455,05 | 458,60 | 449,05 | 458,60 | -0,57% | 517,00 |
| 16.05.2025 | 457,45 | 463,80 | 457,20 | 461,25 | 0,08% | 151,00 |
| 15.05.2025 | 462,35 | 465,15 | 455,05 | 460,90 | -0,44% | 332,00 |
| 14.05.2025 | 460,65 | 463,00 | 458,25 | 462,95 | 0,25% | 586,00 |
| 13.05.2025 | 454,50 | 461,90 | 451,35 | 461,80 | 1,86% | 292,00 |
| 12.05.2025 | 438,95 | 460,00 | 438,95 | 453,35 | 5,79% | 759,00 |
| 09.05.2025 | 432,90 | 434,70 | 425,65 | 428,55 | -1,62% | 574,00 |
| 08.05.2025 | 428,45 | 437,00 | 428,00 | 435,60 | 2,93% | 493,00 |
| 07.05.2025 | 419,05 | 423,20 | 419,05 | 423,20 | 0,68% | 201,00 |
| 06.05.2025 | 420,15 | 420,80 | 414,45 | 420,35 | -1,08% | 533,00 |
| 05.05.2025 | 415,20 | 427,20 | 408,00 | 424,95 | 1,77% | 675,00 |
| 02.05.2025 | 410,00 | 421,50 | 406,00 | 417,55 | 4,26% | 489,00 |
| 30.04.2025 | 403,60 | 406,80 | 396,00 | 400,50 | -1,03% | 270,00 |
| 29.04.2025 | 391,10 | 404,75 | 388,00 | 404,65 | 4,89% | 318,00 |
| 28.04.2025 | 393,00 | 395,50 | 385,25 | 385,80 | -1,06% | 176,00 |
| 25.04.2025 | 389,95 | 390,00 | 382,80 | 389,95 | 1,22% | 353,00 |
| 24.04.2025 | 372,50 | 385,75 | 366,85 | 385,25 | 2,98% | 309,00 |
| 23.04.2025 | 372,00 | 386,95 | 370,35 | 374,10 | 3,34% | 569,00 |
| 22.04.2025 | 354,00 | 363,00 | 351,00 | 362,00 | -0,55% | 403,00 |
| 17.04.2025 | 369,90 | 370,75 | 364,00 | 364,00 | -0,31% | 235,00 |
| 16.04.2025 | 369,00 | 372,80 | 358,55 | 365,15 | -3,22% | 372,00 |
| 15.04.2025 | 369,60 | 380,35 | 369,60 | 377,30 | 1,32% | 463,00 |
| 14.04.2025 | 378,00 | 380,35 | 367,95 | 372,40 | -0,04% | 745,00 |
| 11.04.2025 | 362,85 | 376,70 | 355,00 | 372,55 | 2,32% | 905,00 |
| 10.04.2025 | 387,50 | 388,95 | 353,60 | 364,10 | -6,81% | 1.880,00 |
| 09.04.2025 | 340,25 | 396,60 | 335,00 | 390,70 | 12,69% | 1.213,00 |
| 08.04.2025 | 360,00 | 367,40 | 346,70 | 346,70 | -0,27% | 585,00 |
| 07.04.2025 | 336,05 | 363,00 | 310,05 | 347,65 | -3,03% | 1.800,00 |
| 04.04.2025 | 376,25 | 379,15 | 352,80 | 358,50 | -5,55% | 1.539,00 |
| 03.04.2025 | 390,00 | 392,00 | 363,65 | 379,55 | -6,01% | 1.307,00 |
| 02.04.2025 | 402,50 | 407,45 | 395,70 | 403,80 | 0,54% | 558,00 |
| 01.04.2025 | 394,25 | 401,65 | 394,25 | 401,65 | 1,81% | 256,00 |
| 31.03.2025 | 400,55 | 403,05 | 393,05 | 394,50 | -2,12% | 416,00 |
| 28.03.2025 | 413,95 | 413,95 | 403,05 | 403,05 | -3,11% | 239,00 |
| 27.03.2025 | 416,40 | 417,80 | 409,05 | 416,00 | -0,24% | 456,00 |
| 26.03.2025 | 422,55 | 424,85 | 415,70 | 417,00 | -1,65% | 403,00 |
| 25.03.2025 | 425,50 | 425,50 | 421,45 | 424,00 | -0,16% | 139,00 |
| 24.03.2025 | 415,15 | 429,25 | 415,15 | 424,70 | 2,54% | 302,00 |
| 21.03.2025 | 415,85 | 417,80 | 408,00 | 414,20 | -0,34% | 457,00 |
| 20.03.2025 | 416,80 | 418,85 | 411,95 | 415,60 | 0,63% | 403,00 |
| 19.03.2025 | 409,75 | 415,60 | 407,00 | 413,00 | 0,66% | 129,00 |
| 18.03.2025 | 414,95 | 415,90 | 408,65 | 410,30 | -1,50% | 292,00 |
| 17.03.2025 | 408,95 | 420,65 | 407,20 | 416,55 | 1,40% | 761,00 |
| 14.03.2025 | 399,90 | 411,65 | 395,80 | 410,80 | 3,92% | 562,00 |
| 13.03.2025 | 395,00 | 403,70 | 390,05 | 395,30 | -0,91% | 865,00 |
| 12.03.2025 | 398,60 | 413,60 | 395,40 | 398,95 | 0,57% | 692,00 |
| 11.03.2025 | 395,90 | 402,80 | 392,15 | 396,70 | -0,55% | 758,00 |
| 10.03.2025 | 412,15 | 415,35 | 394,20 | 398,90 | -3,88% | 975,00 |
| 07.03.2025 | 412,15 | 415,00 | 401,00 | 415,00 | 1,19% | 457,00 |
| 06.03.2025 | 414,80 | 415,35 | 402,55 | 410,10 | -1,31% | 903,00 |
| 05.03.2025 | 421,00 | 426,00 | 404,10 | 415,55 | -1,85% | 807,00 |
| 04.03.2025 | 423,20 | 424,25 | 409,55 | 423,40 | 0,06% | 1.827,00 |
| 03.03.2025 | 440,00 | 443,70 | 422,25 | 423,15 | -3,15% | 1.406,00 |
| 28.02.2025 | 434,00 | 442,15 | 430,05 | 436,90 | -0,38% | 1.227,00 |
| 27.02.2025 | 461,00 | 466,75 | 436,15 | 438,55 | -2,46% | 547,00 |
| 26.02.2025 | 437,10 | 453,10 | 437,10 | 449,60 | 3,50% | 654,00 |
| 25.02.2025 | 449,60 | 449,60 | 434,40 | 434,40 | -3,24% | 1.240,00 |
| 24.02.2025 | 452,55 | 456,90 | 447,00 | 448,95 | -1,33% | 1.024,00 |
| 21.02.2025 | 469,70 | 474,20 | 451,70 | 455,00 | -3,75% | 973,00 |
| 20.02.2025 | 479,60 | 482,75 | 470,00 | 472,75 | -1,65% | 655,00 |
| 19.02.2025 | 500,10 | 503,30 | 469,00 | 480,70 | -4,15% | 958,00 |
| 18.02.2025 | 497,55 | 505,10 | 496,95 | 501,50 | 0,55% | 652,00 |
| 17.02.2025 | 498,80 | 500,80 | 497,75 | 498,75 | 0,13% | 178,00 |
| 14.02.2025 | 506,60 | 507,80 | 494,85 | 498,10 | -0,90% | 509,00 |
| 13.02.2025 | 491,20 | 502,60 | 481,00 | 502,60 | 2,13% | 647,00 |
| 12.02.2025 | 508,60 | 509,60 | 491,90 | 492,10 | -3,38% | 364,00 |
| 11.02.2025 | 512,40 | 513,00 | 507,90 | 509,30 | -1,07% | 167,00 |
| 10.02.2025 | 511,10 | 520,50 | 505,10 | 514,80 | 1,22% | 604,00 |
| 07.02.2025 | 514,90 | 524,00 | 507,00 | 508,60 | -0,29% | 283,00 |
| 06.02.2025 | 510,80 | 516,00 | 506,50 | 510,10 | 0,47% | 497,00 |
| 05.02.2025 | 500,00 | 507,70 | 495,15 | 507,70 | 0,97% | 336,00 |
| 04.02.2025 | 506,00 | 506,00 | 498,00 | 502,80 | -1,41% | 667,00 |
| 03.02.2025 | 496,00 | 510,00 | 494,00 | 510,00 | 0,47% | 1.122,00 |
| 31.01.2025 | 508,10 | 514,80 | 505,70 | 507,60 | 0,51% | 269,00 |
| 30.01.2025 | 497,50 | 505,00 | 492,50 | 505,00 | 1,99% | 733,00 |
| 29.01.2025 | 507,00 | 510,00 | 494,45 | 495,15 | -1,09% | 375,00 |
| 28.01.2025 | 488,70 | 500,60 | 485,55 | 500,60 | 2,85% | 1.475,00 |
| 27.01.2025 | 513,70 | 513,70 | 478,50 | 486,75 | -6,34% | 2.159,00 |
| 24.01.2025 | 525,50 | 528,50 | 518,30 | 519,70 | -1,57% | 467,00 |
| 23.01.2025 | 520,80 | 532,90 | 516,10 | 528,00 | 1,42% | 188,00 |
| 22.01.2025 | 513,40 | 525,00 | 508,50 | 520,60 | 2,18% | 656,00 |
| 21.01.2025 | 507,00 | 513,70 | 506,60 | 509,50 | 0,65% | 790,00 |
| 20.01.2025 | 511,40 | 512,20 | 506,10 | 506,20 | -1,23% | 306,00 |
| 17.01.2025 | 503,30 | 515,00 | 500,50 | 512,50 | 2,36% | 796,00 |
| 16.01.2025 | 496,80 | 506,80 | 492,55 | 500,70 | 1,08% | 1.195,00 |
| 15.01.2025 | 475,40 | 496,65 | 475,15 | 495,35 | 4,16% | 737,00 |
| 14.01.2025 | 478,05 | 480,85 | 473,15 | 475,55 | -0,28% | 198,00 |
| 13.01.2025 | 481,65 | 483,00 | 474,05 | 476,90 | -0,74% | 683,00 |
| 10.01.2025 | 485,00 | 485,80 | 473,80 | 480,45 | -0,75% | 341,00 |