268,300€
-2,88%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 276,63 | 278,30 | 265,42 | 268,58 | -2,41% | 339,00 |
| 17.04.2024 | 283,05 | 285,00 | 275,20 | 275,20 | -1,75% | 75,00 |
| 16.04.2024 | 283,70 | 284,33 | 279,02 | 280,10 | -1,30% | 70,00 |
| 15.04.2024 | 288,48 | 291,25 | 282,17 | 283,77 | -1,32% | 3,00 |
| 12.04.2024 | 289,65 | 290,95 | 285,88 | 287,58 | 0,60% | 165,00 |
| 11.04.2024 | 283,75 | 289,60 | 281,92 | 285,85 | 0,89% | 90,00 |
| 10.04.2024 | 287,30 | 288,20 | 282,20 | 283,33 | -1,28% | 221,00 |
| 09.04.2024 | 286,80 | 288,40 | 280,98 | 287,00 | 0,14% | 90,00 |
| 08.04.2024 | 284,40 | 287,73 | 282,38 | 286,60 | 0,84% | 126,00 |
| 05.04.2024 | 283,10 | 287,20 | 282,92 | 284,23 | 0,47% | 62,00 |
| 04.04.2024 | 287,30 | 291,73 | 282,40 | 282,90 | -1,33% | 44,00 |
| 03.04.2024 | 283,75 | 288,00 | 282,70 | 286,70 | 0,72% | 84,00 |
| 02.04.2024 | 290,48 | 290,95 | 281,77 | 284,65 | -1,06% | 204,00 |
| 28.03.2024 | 287,60 | 290,00 | 286,50 | 287,70 | -0,21% | 400,00 |
| 27.03.2024 | 292,40 | 295,10 | 285,90 | 288,30 | -1,20% | 75,00 |
| 26.03.2024 | 292,10 | 296,10 | 291,20 | 291,80 | 0,03% | 26,00 |
| 25.03.2024 | 299,40 | 299,60 | 289,00 | 291,70 | -2,34% | 65,00 |
| 22.03.2024 | 298,50 | 301,20 | 294,50 | 298,70 | 0,27% | 1.242,00 |
| 21.03.2024 | 292,20 | 301,60 | 291,70 | 297,90 | 2,48% | 31,00 |
| 20.03.2024 | 286,90 | 291,70 | 286,90 | 290,70 | 1,25% | 44,00 |
| 19.03.2024 | 281,50 | 287,70 | 279,60 | 287,10 | 0,17% | 188,00 |
| 18.03.2024 | 277,00 | 288,00 | 275,70 | 286,60 | 4,41% | 75,00 |
| 15.03.2024 | 280,90 | 282,30 | 273,90 | 274,50 | -2,38% | 29,00 |
| 14.03.2024 | 280,70 | 284,40 | 279,10 | 281,20 | 0,43% | 50,00 |
| 13.03.2024 | 285,50 | 287,40 | 277,40 | 280,00 | -1,93% | 517,00 |
| 12.03.2024 | 281,30 | 286,50 | 280,40 | 285,50 | 1,93% | 682,00 |
| 11.03.2024 | 281,90 | 283,80 | 275,80 | 280,10 | -0,78% | 390,00 |
| 08.03.2024 | 290,10 | 294,40 | 282,10 | 282,30 | -2,82% | 10,00 |
| 07.03.2024 | 285,50 | 293,20 | 285,30 | 290,50 | 1,29% | 99,00 |
| 06.03.2024 | 284,30 | 289,40 | 282,20 | 286,80 | 1,20% | 268,00 |
| 05.03.2024 | 290,80 | 291,40 | 280,40 | 283,40 | -3,04% | 201,00 |
| 04.03.2024 | 291,00 | 295,30 | 289,30 | 292,30 | 0,48% | 111,00 |
| 01.03.2024 | 282,80 | 291,40 | 280,80 | 290,90 | 3,27% | 36,00 |
| 29.02.2024 | 277,50 | 283,00 | 276,50 | 281,70 | 1,51% | 21,00 |
| 28.02.2024 | 276,80 | 279,20 | 274,70 | 277,50 | 0,29% | 19,00 |
| 27.02.2024 | 279,10 | 281,40 | 274,90 | 276,70 | -1,11% | 42,00 |
| 26.02.2024 | 278,90 | 282,90 | 278,70 | 279,80 | -0,25% | 24,00 |
| 23.02.2024 | 282,50 | 286,00 | 277,90 | 280,50 | -0,67% | 465,00 |
| 22.02.2024 | 275,30 | 284,70 | 274,60 | 282,40 | 5,06% | 906,00 |
| 21.02.2024 | 269,30 | 269,70 | 264,40 | 268,80 | -0,52% | 170,00 |
| 20.02.2024 | 269,50 | 270,20 | 263,10 | 270,20 | -0,07% | 344,00 |
| 19.02.2024 | 269,80 | 270,60 | 269,80 | 270,40 | 0,37% | 76,00 |
| 16.02.2024 | 275,20 | 277,50 | 268,80 | 269,40 | -1,82% | 65,00 |
| 15.02.2024 | 280,70 | 282,50 | 273,50 | 274,40 | -2,10% | 420,00 |
| 14.02.2024 | 275,00 | 283,80 | 275,00 | 280,30 | 1,93% | 133,00 |
| 13.02.2024 | 268,50 | 279,80 | 258,60 | 275,00 | -3,44% | 2.953,00 |
| 12.02.2024 | 289,00 | 295,20 | 283,80 | 284,80 | -1,49% | 381,00 |
| 09.02.2024 | 285,90 | 290,60 | 285,90 | 289,10 | 1,40% | 931,00 |
| 08.02.2024 | 281,10 | 286,30 | 279,60 | 285,10 | 2,08% | 261,00 |
| 07.02.2024 | 271,80 | 280,90 | 271,70 | 279,30 | 2,65% | 77,00 |
| 06.02.2024 | 276,50 | 279,10 | 269,40 | 272,10 | -1,45% | 161,00 |
| 05.02.2024 | 274,90 | 278,00 | 274,40 | 276,10 | 0,51% | 48,00 |
| 02.02.2024 | 269,90 | 276,90 | 267,50 | 274,70 | 2,85% | 86,00 |
| 01.02.2024 | 268,10 | 271,60 | 264,80 | 267,10 | 0,07% | 162,00 |
| 31.01.2024 | 270,10 | 270,30 | 264,60 | 266,90 | -1,77% | 447,00 |
| 30.01.2024 | 272,10 | 272,60 | 269,60 | 271,70 | 0,00% | 110,00 |
| 29.01.2024 | 268,80 | 272,40 | 268,80 | 271,70 | 1,46% | 537,00 |
| 26.01.2024 | 266,70 | 270,00 | 264,80 | 267,80 | -0,37% | 106,00 |
| 25.01.2024 | 271,10 | 275,20 | 268,00 | 268,80 | -0,85% | 263,00 |
| 24.01.2024 | 272,60 | 276,80 | 270,50 | 271,10 | -0,44% | 258,00 |
| 23.01.2024 | 271,50 | 275,00 | 268,40 | 272,30 | 0,22% | 266,00 |
| 22.01.2024 | 270,00 | 274,50 | 269,50 | 271,70 | 3,15% | 178,00 |
| 19.01.2024 | 256,60 | 263,60 | 256,60 | 263,40 | 2,73% | 187,00 |
| 18.01.2024 | 252,60 | 256,40 | 252,60 | 256,40 | 2,31% | 55,00 |
| 17.01.2024 | 253,60 | 255,20 | 250,20 | 250,60 | -1,34% | 95,00 |
| 16.01.2024 | 246,00 | 254,00 | 246,00 | 254,00 | 2,83% | 217,00 |
| 15.01.2024 | 246,40 | 247,60 | 246,20 | 247,00 | 0,98% | 255,00 |
| 12.01.2024 | 242,20 | 244,60 | 242,20 | 244,60 | 1,07% | 467,00 |
| 11.01.2024 | 240,00 | 242,00 | 240,00 | 242,00 | 0,83% | 57,00 |
| 10.01.2024 | 239,00 | 241,00 | 238,00 | 240,00 | 0,08% | 119,00 |
| 09.01.2024 | 240,00 | 241,40 | 239,40 | 239,80 | 0,93% | 441,00 |
| 08.01.2024 | 230,60 | 237,60 | 230,60 | 237,60 | 3,13% | 1.124,00 |
| 05.01.2024 | 233,20 | 233,20 | 230,40 | 230,40 | -1,71% | 330,00 |
| 04.01.2024 | 235,60 | 235,80 | 234,40 | 234,40 | -0,76% | 60,00 |
| 03.01.2024 | 239,40 | 239,60 | 235,60 | 236,20 | -1,34% | 232,00 |
| 02.01.2024 | 246,80 | 246,80 | 238,20 | 239,40 | -3,31% | 1.250,00 |
| 29.12.2023 | 247,00 | 248,20 | 247,00 | 247,60 | 0,32% | 26,00 |
| 28.12.2023 | 246,80 | 246,80 | 246,80 | 246,80 | 0,16% | - |
| 27.12.2023 | 249,20 | 249,20 | 246,40 | 246,40 | -0,96% | 100,00 |
| 22.12.2023 | 249,40 | 249,40 | 245,80 | 248,80 | 0,32% | 231,00 |
| 21.12.2023 | 248,00 | 248,00 | 248,00 | 248,00 | -0,80% | - |
| 20.12.2023 | 250,00 | 250,00 | 250,00 | 250,00 | -0,79% | 40,00 |
| 19.12.2023 | 249,60 | 252,00 | 249,60 | 252,00 | 0,48% | 5,00 |
| 18.12.2023 | 248,80 | 250,80 | 248,80 | 250,80 | 0,48% | 4,00 |
| 15.12.2023 | 245,60 | 249,60 | 245,60 | 249,60 | 1,96% | 67,00 |
| 14.12.2023 | 255,20 | 255,80 | 244,80 | 244,80 | -2,93% | 205,00 |
| 13.12.2023 | 254,00 | 255,00 | 252,20 | 252,20 | -0,63% | 145,00 |
| 12.12.2023 | 249,80 | 253,80 | 249,80 | 253,80 | 1,28% | 60,00 |
| 11.12.2023 | 241,40 | 251,20 | 240,40 | 250,60 | 3,73% | 416,00 |
| 08.12.2023 | 239,60 | 241,60 | 239,60 | 241,60 | 1,17% | 100,00 |
| 07.12.2023 | 238,80 | 238,80 | 238,80 | 238,80 | -1,57% | - |
| 06.12.2023 | 243,60 | 243,60 | 242,60 | 242,60 | 0,41% | 50,00 |
| 05.12.2023 | 241,80 | 241,80 | 238,60 | 241,60 | -0,33% | 201,00 |
| 04.12.2023 | 247,40 | 247,40 | 240,80 | 242,40 | -3,58% | 154,00 |
| 01.12.2023 | 249,80 | 251,40 | 249,80 | 251,40 | 0,00% | 116,00 |
| 30.11.2023 | 252,00 | 258,00 | 251,40 | 251,40 | 0,32% | 64,00 |
| 29.11.2023 | 246,20 | 250,60 | 246,20 | 250,60 | 1,70% | - |
| 28.11.2023 | 248,00 | 248,20 | 246,40 | 246,40 | -0,08% | 110,00 |
| 24.11.2023 | 248,40 | 248,40 | 246,60 | 246,60 | -0,40% | 8,00 |
| 23.11.2023 | 247,60 | 247,60 | 247,60 | 247,60 | -0,48% | - |