416,800€
-0,86%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 417,15 | 422,00 | 412,60 | 417,95 | -0,58% | 5.818,00 |
| 30.09.2025 | 409,40 | 421,30 | 408,10 | 420,40 | 2,22% | 1.569,00 |
| 29.09.2025 | 419,10 | 419,95 | 407,50 | 411,25 | -1,45% | 1.460,00 |
| 26.09.2025 | 414,90 | 421,90 | 410,00 | 417,30 | -0,11% | 2.183,00 |
| 25.09.2025 | 399,65 | 417,75 | 387,50 | 417,75 | 4,96% | 4.991,00 |
| 24.09.2025 | 416,55 | 429,00 | 395,30 | 398,00 | -3,90% | 5.733,00 |
| 23.09.2025 | 437,40 | 439,95 | 413,45 | 414,15 | -5,22% | 4.232,00 |
| 22.09.2025 | 424,25 | 436,95 | 408,00 | 436,95 | 3,65% | 5.518,00 |
| 19.09.2025 | 409,70 | 423,95 | 401,45 | 421,55 | 3,46% | 5.991,00 |
| 18.09.2025 | 362,00 | 409,65 | 361,50 | 407,45 | 13,18% | 20.637,00 |
| 17.09.2025 | 360,75 | 361,80 | 352,70 | 360,00 | 0,14% | 5.201,00 |
| 16.09.2025 | 357,35 | 360,50 | 352,40 | 359,50 | 1,01% | 6.933,00 |
| 15.09.2025 | 366,00 | 370,25 | 354,15 | 355,90 | -2,55% | 15.503,00 |
| 12.09.2025 | 381,40 | 382,50 | 362,30 | 365,20 | -0,23% | 4.314,00 |
| 11.09.2025 | 338,00 | 366,05 | 336,50 | 366,05 | 6,67% | 21.603,00 |
| 10.09.2025 | 413,30 | 419,40 | 333,10 | 343,15 | -33,93% | 11.486,00 |
| 09.09.2025 | 519,70 | 523,20 | 519,40 | 519,40 | -0,44% | 140,00 |
| 08.09.2025 | 511,00 | 521,70 | 511,00 | 521,70 | 2,50% | 94,00 |
| 05.09.2025 | 517,30 | 518,10 | 509,00 | 509,00 | -0,76% | 109,00 |
| 04.09.2025 | 507,60 | 512,90 | 506,40 | 512,90 | 1,20% | 58,00 |
| 03.09.2025 | 506,90 | 508,70 | 503,60 | 506,80 | 0,14% | 78,00 |
| 02.09.2025 | 518,80 | 518,80 | 506,10 | 506,10 | -2,09% | 291,00 |
| 01.09.2025 | 526,30 | 526,30 | 514,10 | 516,90 | 0,14% | 25,00 |
| 29.08.2025 | 522,20 | 522,20 | 516,20 | 516,20 | -1,96% | 12,00 |
| 28.08.2025 | 520,40 | 526,50 | 517,70 | 526,50 | 1,76% | 77,00 |
| 27.08.2025 | 512,20 | 517,40 | 512,20 | 517,40 | 0,96% | 208,00 |
| 26.08.2025 | 511,00 | 512,50 | 511,00 | 512,50 | -0,27% | 10,00 |
| 25.08.2025 | 516,90 | 517,50 | 513,00 | 513,90 | -1,44% | 152,00 |
| 22.08.2025 | 520,10 | 521,40 | 520,10 | 521,40 | 1,20% | 7,00 |
| 21.08.2025 | 515,50 | 515,50 | 515,20 | 515,20 | -0,71% | 8,00 |
| 20.08.2025 | 522,40 | 524,40 | 515,60 | 518,90 | -1,56% | 93,00 |
| 19.08.2025 | 533,00 | 535,90 | 527,10 | 527,10 | -0,98% | 77,00 |
| 18.08.2025 | 524,90 | 533,60 | 524,90 | 532,30 | 1,47% | 11,00 |
| 15.08.2025 | 530,70 | 530,70 | 519,00 | 524,60 | -0,38% | 86,00 |
| 14.08.2025 | 529,60 | 530,70 | 522,90 | 526,60 | -0,11% | 167,00 |
| 13.08.2025 | 535,00 | 536,40 | 527,20 | 527,20 | -0,96% | 153,00 |
| 12.08.2025 | 530,80 | 533,90 | 525,40 | 532,30 | 0,51% | 79,00 |
| 11.08.2025 | 531,70 | 533,80 | 529,60 | 529,60 | -0,47% | 70,00 |
| 08.08.2025 | 534,40 | 534,80 | 532,10 | 532,10 | 0,49% | 14,00 |
| 07.08.2025 | 538,90 | 541,00 | 529,50 | 529,50 | -0,97% | 283,00 |
| 06.08.2025 | 541,90 | 545,40 | 534,70 | 534,70 | -1,20% | 94,00 |
| 05.08.2025 | 550,50 | 553,80 | 541,20 | 541,20 | -0,40% | 329,00 |
| 04.08.2025 | 538,00 | 543,60 | 535,10 | 543,40 | 1,61% | 167,00 |
| 01.08.2025 | 552,00 | 552,00 | 532,60 | 534,80 | -4,40% | 423,00 |
| 31.07.2025 | 564,10 | 572,80 | 559,40 | 559,40 | -0,30% | 362,00 |
| 30.07.2025 | 552,30 | 561,40 | 551,70 | 561,10 | 1,63% | 452,00 |
| 29.07.2025 | 530,90 | 559,70 | 530,10 | 552,10 | 8,90% | 919,00 |
| 28.07.2025 | 514,60 | 521,60 | 507,00 | 507,00 | -1,73% | 68,00 |
| 25.07.2025 | 521,20 | 521,30 | 515,90 | 515,90 | -0,27% | 217,00 |
| 24.07.2025 | 522,20 | 522,70 | 517,30 | 517,30 | -0,19% | 495,00 |
| 23.07.2025 | 524,90 | 525,90 | 518,30 | 518,30 | 1,99% | 294,00 |
| 22.07.2025 | 504,40 | 508,20 | 501,20 | 508,20 | 1,01% | 729,00 |
| 21.07.2025 | 501,70 | 505,30 | 498,40 | 503,10 | 0,20% | 488,00 |
| 18.07.2025 | 505,50 | 512,20 | 501,30 | 502,10 | 1,36% | 311,00 |
| 17.07.2025 | 484,10 | 495,35 | 483,00 | 495,35 | 4,61% | 274,00 |
| 16.07.2025 | 487,85 | 492,00 | 473,50 | 473,50 | -2,26% | 257,00 |
| 15.07.2025 | 473,95 | 490,00 | 472,85 | 484,45 | 1,42% | 249,00 |
| 14.07.2025 | 481,40 | 499,30 | 477,65 | 477,65 | -2,02% | 873,00 |
| 11.07.2025 | 483,35 | 488,95 | 478,95 | 487,50 | 1,28% | 129,00 |
| 10.07.2025 | 468,80 | 481,35 | 468,80 | 481,35 | 3,40% | 470,00 |
| 09.07.2025 | 468,90 | 472,65 | 465,50 | 465,50 | 0,26% | 102,00 |
| 08.07.2025 | 460,00 | 464,30 | 460,00 | 464,30 | 0,88% | 4,00 |
| 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 |