402,575€
0,23%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 403,13 | 403,60 | 402,10 | 402,60 | 0,24% | - |
| 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 |
| 09.01.2025 | 485,00 | 486,80 | 483,25 | 484,10 | -0,22% | 302,00 |
| 08.01.2025 | 473,30 | 486,45 | 470,95 | 485,15 | 2,05% | 453,00 |
| 07.01.2025 | 481,65 | 482,75 | 471,20 | 475,40 | -1,49% | 482,00 |
| 06.01.2025 | 479,30 | 488,00 | 477,30 | 482,60 | 0,75% | 527,00 |
| 03.01.2025 | 472,60 | 479,75 | 470,05 | 479,00 | 2,01% | 813,00 |
| 02.01.2025 | 471,55 | 479,00 | 468,05 | 469,55 | 0,44% | 888,00 |
| 30.12.2024 | 471,25 | 472,75 | 467,20 | 467,50 | -0,60% | 185,00 |
| 27.12.2024 | 474,60 | 477,00 | 465,40 | 470,30 | -0,63% | 478,00 |
| 23.12.2024 | 476,90 | 479,10 | 469,95 | 473,30 | -0,03% | 819,00 |
| 20.12.2024 | 475,00 | 480,25 | 460,05 | 473,45 | -0,64% | 1.189,00 |
| 19.12.2024 | 475,05 | 487,90 | 474,00 | 476,50 | -0,42% | 581,00 |
| 18.12.2024 | 486,40 | 494,80 | 477,50 | 478,50 | -2,13% | 465,00 |
| 17.12.2024 | 495,55 | 498,50 | 486,00 | 488,90 | -1,72% | 987,00 |
| 16.12.2024 | 484,90 | 498,60 | 481,20 | 497,45 | 2,55% | 867,00 |
| 13.12.2024 | 490,95 | 490,95 | 476,55 | 485,10 | -1,00% | 796,00 |
| 12.12.2024 | 487,75 | 490,65 | 483,00 | 490,00 | 0,20% | 663,00 |
| 11.12.2024 | 479,70 | 490,95 | 479,50 | 489,00 | 2,58% | 907,00 |
| 10.12.2024 | 482,25 | 486,00 | 471,55 | 476,70 | -0,79% | 1.802,00 |
| 09.12.2024 | 490,90 | 491,95 | 478,15 | 480,50 | -1,84% | 1.229,00 |
| 06.12.2024 | 487,05 | 500,70 | 486,05 | 489,50 | 0,74% | 4.576,00 |
| 05.12.2024 | 516,50 | 527,20 | 485,60 | 485,90 | -13,45% | 6.959,00 |
| 04.12.2024 | 543,90 | 564,50 | 543,90 | 561,40 | 3,89% | 1.633,00 |
| 03.12.2024 | 542,10 | 542,10 | 532,60 | 540,40 | 0,15% | 851,00 |
| 02.12.2024 | 527,90 | 539,80 | 526,00 | 539,60 | 2,20% | 819,00 |
| 29.11.2024 | 523,10 | 534,80 | 517,00 | 528,00 | 0,36% | 327,00 |
| 28.11.2024 | 519,70 | 529,00 | 519,70 | 526,10 | 1,15% | 336,00 |
| 27.11.2024 | 529,30 | 529,30 | 516,00 | 520,10 | -1,50% | 877,00 |
| 26.11.2024 | 538,40 | 538,40 | 526,50 | 528,00 | -1,29% | 1.000,00 |
| 25.11.2024 | 544,00 | 549,90 | 531,60 | 534,90 | -1,55% | 1.665,00 |
| 22.11.2024 | 533,80 | 544,10 | 530,40 | 543,30 | 2,65% | 537,00 |
| 21.11.2024 | 513,65 | 529,25 | 511,55 | 529,25 | 3,79% | - |
| 20.11.2024 | 505,10 | 512,50 | 501,50 | 509,90 | 1,72% | 923,00 |
| 19.11.2024 | 496,90 | 502,80 | 482,00 | 501,30 | 1,31% | 717,00 |
| 18.11.2024 | 498,95 | 502,20 | 491,70 | 494,80 | 0,18% | 1.511,00 |
| 15.11.2024 | 520,00 | 530,00 | 493,90 | 493,90 | -4,62% | 2.073,00 |
| 14.11.2024 | 530,50 | 533,00 | 515,40 | 517,80 | -1,93% | 405,00 |
| 13.11.2024 | 521,20 | 536,70 | 517,70 | 528,00 | 1,09% | 1.261,00 |
| 12.11.2024 | 525,40 | 526,90 | 516,40 | 522,30 | 0,15% | 614,00 |
| 11.11.2024 | 527,00 | 529,90 | 520,00 | 521,50 | -0,36% | 720,00 |
| 08.11.2024 | 531,50 | 534,60 | 523,40 | 523,40 | -0,98% | 906,00 |
| 07.11.2024 | 515,20 | 528,80 | 514,50 | 528,60 | 2,20% | 2.054,00 |