Börse:
120,680€
-1,15%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
120,480€
Ask:
120,880€
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 122,11 | 123,13 | 121,04 | 121,16 | -0,88% | 93,00 |
| 13.04.2021 | 121,34 | 123,30 | 121,34 | 122,24 | 0,77% | 501,00 |
| 12.04.2021 | 122,34 | 122,46 | 120,36 | 121,30 | -0,52% | 636,00 |
| 09.04.2021 | 122,68 | 122,68 | 121,66 | 121,94 | 0,33% | 144,00 |
| 08.04.2021 | 120,44 | 122,36 | 120,42 | 121,54 | 1,30% | 285,00 |
| 07.04.2021 | 121,10 | 121,10 | 119,60 | 119,98 | -0,81% | 269,00 |
| 06.04.2021 | 124,10 | 124,10 | 120,48 | 120,96 | 0,65% | 2.388,00 |
| 01.04.2021 | 118,02 | 120,24 | 116,00 | 120,18 | 2,19% | 1.046,00 |
| 31.03.2021 | 110,96 | 117,60 | 110,96 | 117,60 | 5,23% | 1.015,00 |
| 30.03.2021 | 112,40 | 112,40 | 109,40 | 111,76 | -0,50% | 394,00 |
| 29.03.2021 | 112,30 | 112,84 | 111,00 | 112,32 | -0,16% | 420,00 |
| 26.03.2021 | 106,56 | 113,62 | 106,16 | 112,50 | 5,53% | 243,00 |
| 25.03.2021 | 108,20 | 108,20 | 106,34 | 106,60 | -1,57% | 50,00 |
| 24.03.2021 | 109,04 | 109,92 | 107,16 | 108,30 | 0,37% | 246,00 |
| 23.03.2021 | 107,80 | 109,08 | 107,80 | 107,90 | 1,16% | 910,00 |
| 22.03.2021 | 106,30 | 108,44 | 106,30 | 106,66 | 0,91% | 395,00 |
| 19.03.2021 | 104,04 | 105,90 | 103,70 | 105,70 | 0,19% | 727,00 |
| 18.03.2021 | 106,34 | 107,02 | 103,78 | 105,50 | -2,10% | 500,00 |
| 17.03.2021 | 108,60 | 108,60 | 106,16 | 107,76 | -0,46% | 182,00 |
| 16.03.2021 | 110,32 | 111,08 | 108,26 | 108,26 | 1,06% | 786,00 |
| 15.03.2021 | 105,44 | 107,30 | 105,10 | 107,12 | 1,67% | 514,00 |
| 12.03.2021 | 108,70 | 108,70 | 104,78 | 105,36 | -3,69% | 496,00 |
| 11.03.2021 | 108,06 | 110,30 | 107,16 | 109,40 | 2,43% | 413,00 |
| 10.03.2021 | 107,28 | 109,30 | 106,48 | 106,80 | -0,87% | 269,00 |
| 09.03.2021 | 101,64 | 108,16 | 101,64 | 107,74 | 6,27% | 473,00 |
| 08.03.2021 | 107,00 | 108,00 | 101,14 | 101,38 | -4,50% | 4.169,00 |
| 05.03.2021 | 106,88 | 108,64 | 102,98 | 106,16 | -1,21% | 2.322,00 |
| 04.03.2021 | 110,30 | 111,78 | 106,56 | 107,46 | -3,50% | 1.477,00 |
| 03.03.2021 | 119,00 | 120,00 | 111,36 | 111,36 | -5,80% | 1.035,00 |
| 02.03.2021 | 122,86 | 122,86 | 117,66 | 118,22 | -3,46% | 370,00 |
| 01.03.2021 | 119,18 | 122,46 | 118,64 | 122,46 | 3,74% | 546,00 |
| 26.02.2021 | 112,50 | 118,58 | 112,50 | 118,04 | 4,28% | 552,00 |
| 25.02.2021 | 115,52 | 116,38 | 112,64 | 113,20 | -1,87% | 329,00 |
| 24.02.2021 | 109,12 | 115,36 | 107,92 | 115,36 | 5,22% | 432,00 |
| 23.02.2021 | 115,00 | 115,64 | 106,42 | 109,64 | -0,13% | 2.054,00 |
| 22.02.2021 | 115,42 | 115,42 | 109,42 | 109,78 | -5,20% | 1.877,00 |
| 19.02.2021 | 115,64 | 117,42 | 115,64 | 115,80 | 0,02% | 698,00 |
| 18.02.2021 | 116,64 | 117,08 | 114,04 | 115,78 | -1,58% | 341,00 |
| 17.02.2021 | 120,52 | 121,50 | 116,86 | 117,64 | -2,99% | 683,00 |
| 16.02.2021 | 121,02 | 122,86 | 120,46 | 121,26 | -0,61% | 1.647,00 |
| 15.02.2021 | 120,90 | 125,00 | 120,72 | 122,00 | 1,30% | 1.882,00 |
| 12.02.2021 | 119,16 | 120,44 | 118,32 | 120,44 | 2,31% | 209,00 |
| 11.02.2021 | 113,64 | 118,12 | 113,62 | 117,72 | 3,74% | 527,00 |
| 10.02.2021 | 115,06 | 116,24 | 113,48 | 113,48 | -1,68% | 431,00 |
| 09.02.2021 | 113,84 | 115,42 | 112,40 | 115,42 | 1,41% | 884,00 |
| 08.02.2021 | 112,88 | 114,76 | 112,38 | 113,82 | 0,99% | 1.008,00 |
| 05.02.2021 | 115,00 | 115,22 | 112,70 | 112,70 | -1,88% | 478,00 |
| 04.02.2021 | 112,26 | 114,86 | 112,26 | 114,86 | 1,99% | 302,00 |
| 03.02.2021 | 114,06 | 114,14 | 112,00 | 112,62 | 0,20% | 341,00 |
| 02.02.2021 | 112,64 | 112,66 | 112,18 | 112,40 | 0,92% | 199,00 |
| 01.02.2021 | 108,46 | 111,66 | 107,62 | 111,38 | 3,03% | 2.426,00 |
| 29.01.2021 | 108,26 | 109,48 | 107,30 | 108,10 | -1,82% | 221,00 |
| 28.01.2021 | 105,74 | 111,16 | 103,72 | 110,10 | 4,01% | 2.122,00 |
| 27.01.2021 | 111,04 | 111,36 | 105,78 | 105,86 | -3,68% | 2.160,00 |
| 26.01.2021 | 110,82 | 112,04 | 109,90 | 109,90 | -1,40% | 1.633,00 |
| 25.01.2021 | 114,32 | 114,60 | 111,44 | 111,46 | -1,55% | 536,00 |
| 22.01.2021 | 114,10 | 115,22 | 112,86 | 113,22 | -1,03% | 1.208,00 |
| 21.01.2021 | 116,64 | 116,64 | 113,86 | 114,40 | -1,46% | 488,00 |
| 20.01.2021 | 114,34 | 117,46 | 113,96 | 116,10 | 2,18% | 2.026,00 |
| 19.01.2021 | 112,70 | 113,62 | 111,54 | 113,62 | 2,16% | 368,00 |
| 18.01.2021 | 111,82 | 112,00 | 110,84 | 111,22 | -0,64% | 411,00 |
| 15.01.2021 | 110,88 | 112,78 | 110,50 | 111,94 | 0,41% | 748,00 |
| 14.01.2021 | 110,62 | 112,22 | 109,82 | 111,48 | 0,76% | 334,00 |
| 13.01.2021 | 110,00 | 110,94 | 109,00 | 110,64 | 0,80% | 542,00 |
| 12.01.2021 | 111,54 | 111,60 | 109,24 | 109,76 | -1,26% | 1.254,00 |
| 11.01.2021 | 111,76 | 111,94 | 109,00 | 111,16 | -0,04% | 478,00 |
| 08.01.2021 | 112,52 | 113,20 | 109,90 | 111,20 | -0,30% | 1.143,00 |
| 07.01.2021 | 106,34 | 111,54 | 106,34 | 111,54 | 5,15% | 542,00 |
| 06.01.2021 | 109,72 | 109,72 | 106,08 | 106,08 | -4,16% | 651,00 |
| 05.01.2021 | 112,00 | 113,00 | 110,30 | 110,68 | -0,38% | 1.642,00 |
| 04.01.2021 | 114,00 | 115,00 | 109,84 | 111,10 | 1,15% | 3.132,00 |
| 30.12.2020 | 108,94 | 110,02 | 108,94 | 109,84 | 0,57% | 313,00 |
| 29.12.2020 | 112,08 | 113,00 | 108,90 | 109,22 | -1,18% | 1.820,00 |
| 28.12.2020 | 110,16 | 110,94 | 109,24 | 110,52 | 1,12% | 1.217,00 |
| 23.12.2020 | 110,62 | 110,86 | 109,20 | 109,30 | -1,30% | 1.172,00 |
| 22.12.2020 | 107,36 | 110,74 | 107,34 | 110,74 | 2,90% | 695,00 |
| 21.12.2020 | 108,12 | 109,04 | 104,82 | 107,62 | 0,11% | 844,00 |
| 18.12.2020 | 103,24 | 107,50 | 103,24 | 107,50 | 3,92% | 661,00 |
| 17.12.2020 | 102,72 | 103,56 | 102,42 | 103,44 | 0,45% | 630,00 |
| 16.12.2020 | 101,34 | 103,12 | 100,62 | 102,98 | 1,90% | 1.075,00 |
| 15.12.2020 | 100,42 | 101,46 | 99,86 | 101,06 | 1,24% | 1.520,00 |
| 14.12.2020 | 98,32 | 100,32 | 98,12 | 99,82 | 2,57% | 835,00 |
| 11.12.2020 | 96,75 | 97,32 | 95,84 | 97,32 | 0,87% | 162,00 |
| 10.12.2020 | 94,77 | 96,65 | 94,77 | 96,48 | 1,56% | 371,00 |
| 09.12.2020 | 98,00 | 100,04 | 95,00 | 95,00 | -1,93% | 761,00 |
| 08.12.2020 | 98,35 | 98,86 | 96,75 | 96,87 | -1,05% | 439,00 |
| 07.12.2020 | 98,02 | 98,98 | 97,27 | 97,90 | 0,23% | 270,00 |
| 04.12.2020 | 96,53 | 97,68 | 96,00 | 97,68 | 1,17% | 209,00 |
| 03.12.2020 | 95,79 | 97,29 | 95,70 | 96,55 | 0,25% | 234,00 |
| 02.12.2020 | 95,94 | 96,37 | 94,65 | 96,31 | 0,26% | 559,00 |
| 01.12.2020 | 98,27 | 98,74 | 95,15 | 96,06 | -0,60% | 1.259,00 |
| 30.11.2020 | 96,85 | 97,95 | 96,10 | 96,64 | -0,69% | 1.206,00 |
| 27.11.2020 | 94,79 | 97,86 | 94,79 | 97,31 | 2,89% | 572,00 |
| 26.11.2020 | 95,01 | 95,71 | 94,58 | 94,58 | -0,02% | 514,00 |
| 25.11.2020 | 93,70 | 94,60 | 92,92 | 94,60 | 1,34% | 290,00 |
| 24.11.2020 | 94,02 | 94,10 | 92,66 | 93,35 | -0,69% | 1.284,00 |
| 23.11.2020 | 94,89 | 95,79 | 92,86 | 94,00 | -2,57% | 632,00 |
| 20.11.2020 | 94,48 | 96,70 | 94,17 | 96,48 | 1,98% | 636,00 |
| 19.11.2020 | 93,27 | 95,03 | 92,97 | 94,61 | 0,34% | 137,00 |
| 18.11.2020 | 95,55 | 96,06 | 93,66 | 94,29 | -1,38% | 1.674,00 |