259,550€
-1,86%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 263,58 | 266,45 | 258,30 | 259,58 | -1,85% | 109,00 |
| 23.04.2024 | 242,63 | 265,17 | 242,63 | 264,48 | 8,89% | 295,00 |
| 22.04.2024 | 263,00 | 269,25 | 241,23 | 242,88 | -7,65% | 278,00 |
| 19.04.2024 | 267,80 | 268,27 | 262,48 | 263,00 | -2,12% | 104,00 |
| 18.04.2024 | 273,70 | 278,27 | 265,38 | 268,70 | -2,30% | 268,00 |
| 17.04.2024 | 283,42 | 285,17 | 275,00 | 275,02 | -3,07% | 36,00 |
| 16.04.2024 | 283,88 | 284,33 | 278,92 | 283,73 | -0,07% | 147,00 |
| 15.04.2024 | 285,23 | 291,83 | 282,17 | 283,92 | -1,21% | 24,00 |
| 12.04.2024 | 289,02 | 290,95 | 285,88 | 287,40 | -0,65% | 48,00 |
| 11.04.2024 | 283,00 | 289,63 | 281,92 | 289,27 | 2,33% | 46,00 |
| 10.04.2024 | 286,23 | 288,25 | 282,20 | 282,70 | -1,23% | 1,00 |
| 09.04.2024 | 286,45 | 288,42 | 280,95 | 286,23 | -0,06% | 188,00 |
| 08.04.2024 | 284,50 | 287,70 | 282,17 | 286,40 | 0,62% | 61,00 |
| 05.04.2024 | 281,92 | 287,25 | 281,92 | 284,63 | 0,62% | 63,00 |
| 04.04.2024 | 286,65 | 291,90 | 281,95 | 282,88 | -1,31% | 79,00 |
| 03.04.2024 | 284,52 | 288,00 | 281,75 | 286,63 | 0,68% | 127,00 |
| 02.04.2024 | 288,13 | 290,95 | 281,77 | 284,67 | -1,15% | 87,00 |
| 28.03.2024 | 288,70 | 290,10 | 286,50 | 288,00 | -0,24% | 6,00 |
| 27.03.2024 | 291,30 | 295,10 | 286,00 | 288,70 | -1,30% | 194,00 |
| 26.03.2024 | 290,90 | 296,10 | 289,90 | 292,50 | 0,17% | 38,00 |
| 25.03.2024 | 297,10 | 299,60 | 289,00 | 292,00 | -1,62% | 60,00 |
| 22.03.2024 | 298,00 | 301,60 | 294,50 | 296,80 | -0,67% | 122,00 |
| 21.03.2024 | 291,10 | 301,60 | 291,10 | 298,80 | 2,75% | 78,00 |
| 20.03.2024 | 286,90 | 292,70 | 286,90 | 290,80 | 1,57% | 79,00 |
| 19.03.2024 | 282,40 | 288,30 | 279,70 | 286,30 | 1,38% | 101,00 |
| 18.03.2024 | 273,80 | 287,90 | 273,80 | 282,40 | 2,39% | 98,00 |
| 15.03.2024 | 280,30 | 282,10 | 273,50 | 275,80 | -1,82% | 69,00 |
| 14.03.2024 | 280,00 | 284,30 | 279,10 | 280,90 | 0,43% | 98,00 |
| 13.03.2024 | 285,00 | 287,60 | 277,40 | 279,70 | -2,03% | 87,00 |
| 12.03.2024 | 281,10 | 286,50 | 280,40 | 285,50 | 2,11% | 129,00 |
| 11.03.2024 | 283,10 | 284,20 | 275,80 | 279,60 | -1,48% | 130,00 |
| 08.03.2024 | 290,10 | 294,40 | 281,00 | 283,80 | -2,37% | 104,00 |
| 07.03.2024 | 286,70 | 293,20 | 284,30 | 290,70 | 1,32% | 114,00 |
| 06.03.2024 | 282,10 | 289,40 | 282,10 | 286,90 | 1,20% | 72,00 |
| 05.03.2024 | 292,30 | 292,30 | 280,40 | 283,50 | -2,68% | 151,00 |
| 04.03.2024 | 290,50 | 295,30 | 289,30 | 291,30 | 0,07% | 35,00 |
| 01.03.2024 | 281,50 | 291,60 | 280,60 | 291,10 | 2,75% | 118,00 |
| 29.02.2024 | 277,40 | 283,30 | 276,50 | 283,30 | 2,53% | 23,00 |
| 28.02.2024 | 276,60 | 279,20 | 274,70 | 276,30 | -0,14% | 5,00 |
| 27.02.2024 | 279,30 | 281,50 | 274,90 | 276,70 | -1,11% | 67,00 |
| 26.02.2024 | 280,10 | 282,90 | 278,60 | 279,80 | -0,07% | 67,00 |
| 23.02.2024 | 282,40 | 285,90 | 278,00 | 280,00 | -0,32% | 30,00 |
| 22.02.2024 | 268,80 | 284,70 | 268,80 | 280,90 | 2,22% | 189,00 |
| 21.02.2024 | 270,60 | 277,40 | 264,40 | 274,80 | 1,78% | 25,00 |
| 20.02.2024 | 270,40 | 270,70 | 263,10 | 270,00 | -0,15% | 5,00 |
| 19.02.2024 | 269,00 | 270,80 | 269,00 | 270,40 | 0,60% | 85,00 |
| 16.02.2024 | 274,40 | 277,40 | 268,50 | 268,80 | -2,64% | 67,00 |
| 15.02.2024 | 279,40 | 282,60 | 273,70 | 276,10 | -1,11% | 763,00 |
| 14.02.2024 | 274,80 | 283,80 | 274,80 | 279,20 | 1,60% | 330,00 |
| 13.02.2024 | 266,90 | 279,80 | 259,30 | 274,80 | 2,96% | 463,00 |
| 12.02.2024 | 292,50 | 295,20 | 255,20 | 266,90 | -7,65% | 429,00 |
| 09.02.2024 | 287,50 | 290,60 | 285,60 | 289,00 | 0,91% | 28,00 |
| 08.02.2024 | 279,10 | 286,40 | 279,10 | 286,40 | 2,58% | 228,00 |
| 07.02.2024 | 272,30 | 280,80 | 271,50 | 279,20 | 2,65% | 67,00 |
| 06.02.2024 | 275,20 | 279,70 | 269,40 | 272,00 | -1,59% | 194,00 |
| 05.02.2024 | 274,80 | 278,50 | 272,60 | 276,40 | 0,58% | 267,00 |
| 02.02.2024 | 267,20 | 276,90 | 267,20 | 274,80 | 2,92% | 40,00 |
| 01.02.2024 | 267,30 | 272,00 | 264,80 | 267,00 | -0,26% | 23,00 |
| 31.01.2024 | 269,90 | 270,30 | 264,70 | 267,70 | -1,51% | 39,00 |
| 30.01.2024 | 271,20 | 272,70 | 269,70 | 271,80 | 0,44% | 28,00 |
| 29.01.2024 | 267,60 | 272,40 | 267,60 | 270,60 | 1,01% | 134,00 |
| 26.01.2024 | 268,50 | 270,00 | 264,80 | 267,90 | 0,22% | 163,00 |
| 25.01.2024 | 271,00 | 275,20 | 267,30 | 267,30 | -1,37% | 295,00 |
| 24.01.2024 | 272,60 | 276,80 | 269,50 | 271,00 | -0,55% | 127,00 |
| 23.01.2024 | 271,80 | 275,30 | 268,40 | 272,50 | 0,44% | 127,00 |
| 22.01.2024 | 268,90 | 274,50 | 268,90 | 271,30 | 1,16% | 107,00 |
| 19.01.2024 | 257,80 | 268,20 | 257,20 | 268,20 | 4,36% | 2.647,00 |
| 18.01.2024 | 252,40 | 257,40 | 252,40 | 257,00 | 1,58% | 1.125,00 |
| 17.01.2024 | 255,60 | 257,00 | 248,80 | 253,00 | -0,71% | 3.748,00 |
| 16.01.2024 | 246,20 | 256,20 | 244,00 | 254,80 | 2,91% | 1.518,00 |
| 15.01.2024 | 246,20 | 247,60 | 245,80 | 247,60 | 0,98% | 4.168,00 |
| 12.01.2024 | 243,20 | 245,20 | 242,80 | 245,20 | 0,66% | 2.050,00 |
| 11.01.2024 | 240,00 | 244,20 | 239,80 | 243,60 | 1,42% | 2.388,00 |
| 10.01.2024 | 239,80 | 243,00 | 238,00 | 240,20 | 0,42% | 3.050,00 |
| 09.01.2024 | 240,00 | 241,80 | 237,80 | 239,20 | 0,08% | 5.832,00 |
| 08.01.2024 | 231,00 | 239,20 | 230,40 | 239,00 | 3,46% | 3.610,00 |
| 05.01.2024 | 234,20 | 234,20 | 230,40 | 231,00 | -1,11% | 1.388,00 |
| 04.01.2024 | 236,20 | 236,40 | 233,60 | 233,60 | -0,76% | 1.384,00 |
| 03.01.2024 | 239,40 | 240,20 | 235,20 | 235,40 | -1,92% | 1.331,00 |
| 02.01.2024 | 248,40 | 248,40 | 237,60 | 240,00 | -2,76% | 2.394,00 |
| 29.12.2023 | 247,60 | 248,20 | 246,80 | 246,80 | -0,40% | 479,00 |
| 28.12.2023 | 246,60 | 248,00 | 245,80 | 247,80 | 0,24% | 754,00 |
| 27.12.2023 | 249,80 | 250,40 | 245,80 | 247,20 | -0,88% | 652,00 |
| 22.12.2023 | 250,60 | 251,00 | 244,40 | 249,40 | -0,40% | 821,00 |
| 21.12.2023 | 249,40 | 250,40 | 247,80 | 250,40 | 1,05% | 694,00 |
| 20.12.2023 | 250,80 | 252,00 | 247,80 | 247,80 | -0,96% | 855,00 |
| 19.12.2023 | 250,20 | 252,80 | 249,00 | 250,20 | -0,32% | 728,00 |
| 18.12.2023 | 249,60 | 251,00 | 248,60 | 251,00 | 0,88% | 1.195,00 |
| 15.12.2023 | 246,60 | 249,80 | 246,60 | 248,80 | 1,55% | 1.155,00 |
| 14.12.2023 | 255,80 | 255,80 | 245,00 | 245,00 | -3,54% | 2.153,00 |
| 13.12.2023 | 254,00 | 257,00 | 252,20 | 254,00 | 0,00% | 1.173,00 |
| 12.12.2023 | 250,60 | 254,00 | 247,60 | 254,00 | 1,60% | 1.354,00 |
| 11.12.2023 | 241,40 | 251,80 | 241,00 | 250,00 | 3,31% | 1.101,00 |
| 08.12.2023 | 240,80 | 242,80 | 239,00 | 242,00 | 1,00% | 682,00 |
| 07.12.2023 | 238,80 | 240,60 | 238,00 | 239,60 | 0,25% | 938,00 |
| 06.12.2023 | 243,60 | 244,80 | 239,00 | 239,00 | -1,40% | 1.514,00 |
| 05.12.2023 | 242,40 | 243,40 | 238,80 | 242,40 | -0,33% | 1.849,00 |
| 04.12.2023 | 248,20 | 250,00 | 238,80 | 243,20 | -2,25% | 2.706,00 |
| 01.12.2023 | 250,80 | 251,40 | 247,80 | 248,80 | -0,88% | 855,00 |
| 30.11.2023 | 252,00 | 258,00 | 247,80 | 251,00 | 0,16% | 2.252,00 |