260,300€
-3,04%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 265,80 | 266,38 | 257,45 | 263,92 | -0,85% | 21,00 |
| 30.05.2024 | 270,08 | 270,75 | 265,33 | 266,20 | -1,45% | - |
| 29.05.2024 | 272,17 | 272,95 | 266,45 | 270,13 | -0,96% | 70,00 |
| 28.05.2024 | 269,60 | 273,98 | 267,75 | 272,75 | 1,17% | 158,00 |
| 27.05.2024 | 271,13 | 272,30 | 269,58 | 269,60 | -0,62% | 18,00 |
| 24.05.2024 | 272,90 | 274,35 | 268,33 | 271,27 | -0,51% | 63,00 |
| 23.05.2024 | 274,27 | 279,13 | 271,02 | 272,67 | 0,77% | 18,00 |
| 22.05.2024 | 267,55 | 271,83 | 265,75 | 270,60 | 1,24% | 26,00 |
| 21.05.2024 | 269,38 | 269,85 | 266,90 | 267,27 | -0,67% | 156,00 |
| 20.05.2024 | 265,95 | 269,08 | 265,58 | 269,08 | 1,29% | 9,00 |
| 17.05.2024 | 267,15 | 268,67 | 265,30 | 265,65 | -0,07% | 210,00 |
| 16.05.2024 | 269,60 | 271,40 | 265,75 | 265,83 | -1,33% | 171,00 |
| 15.05.2024 | 262,05 | 270,58 | 261,90 | 269,40 | 2,89% | 210,00 |
| 14.05.2024 | 264,05 | 264,80 | 260,77 | 261,83 | -0,72% | 220,00 |
| 13.05.2024 | 267,63 | 268,30 | 263,15 | 263,73 | -1,18% | 30,00 |
| 10.05.2024 | 265,13 | 269,30 | 264,92 | 266,88 | 0,88% | 127,00 |
| 09.05.2024 | 263,40 | 266,42 | 261,70 | 264,55 | 0,54% | 6,00 |
| 08.05.2024 | 264,58 | 265,80 | 261,70 | 263,13 | -0,39% | 68,00 |
| 07.05.2024 | 261,40 | 267,60 | 261,40 | 264,15 | -0,25% | 11,00 |
| 06.05.2024 | 261,60 | 264,83 | 259,95 | 264,83 | 1,18% | 15,00 |
| 03.05.2024 | 258,42 | 263,33 | 258,27 | 261,73 | 1,57% | 76,00 |
| 02.05.2024 | 257,65 | 260,05 | 253,27 | 257,67 | -0,19% | - |
| 30.04.2024 | 263,63 | 264,02 | 258,02 | 258,17 | -1,99% | 88,00 |
| 29.04.2024 | 266,23 | 266,73 | 261,48 | 263,42 | -0,17% | 82,00 |
| 26.04.2024 | 259,48 | 268,98 | 258,38 | 263,88 | 2,16% | 109,00 |
| 25.04.2024 | 256,23 | 260,45 | 252,80 | 258,30 | -0,42% | 186,00 |
| 24.04.2024 | 265,42 | 266,58 | 258,80 | 259,40 | -1,47% | 59,00 |
| 23.04.2024 | 252,50 | 266,45 | 248,75 | 263,27 | -1,60% | 1.888,00 |
| 22.04.2024 | 264,50 | 269,20 | 264,50 | 267,55 | 1,73% | 234,00 |
| 19.04.2024 | 266,27 | 268,27 | 262,58 | 263,00 | -2,08% | 436,00 |
| 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 |