Synopsys Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
150
126
405,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 11.12.2025 | 21:48:17,822 | 1 | 405,70 | |
| 1 | 405,70 | |||
| 1 | 405,70 | |||
| 11.12.2025 | 20:56:53,631 | 22 | 407,85 | |
| 22 | 407,85 | |||
| 22 | 407,85 | |||
| 11.12.2025 | 20:56:52,722 | 100 | 407,85 | |
| 100 | 407,85 | |||
| 100 | 407,85 | |||
| 11.12.2025 | 20:56:35,954 | 100 | 407,80 | |
| 100 | 407,80 | |||
| 100 | 407,80 | |||
| 11.12.2025 | 20:43:13,356 | 5 | 409,40 | |
| 5 | 409,40 | |||
| 5 | 409,40 | |||
| 11.12.2025 | 20:39:20,247 | 7 | 409,40 | |
| 7 | 409,40 | |||
| 7 | 409,40 | |||
| 11.12.2025 | 20:23:52,829 | 50 | 406,85 | |
| 50 | 406,85 | |||
| 50 | 406,85 | |||
| 11.12.2025 | 20:17:22,092 | 35 | 407,85 | |
| 35 | 407,85 | |||
| 35 | 407,85 | |||
| 11.12.2025 | 20:12:15,444 | 6 | 405,95 | |
| 6 | 405,95 | |||
| 6 | 405,95 | |||
| 11.12.2025 | 19:59:59,148 | 11 | 402,50 | |
| 11 | 402,50 | |||
| 11 | 402,50 | |||
| 11.12.2025 | 19:56:30,483 | 3 | 402,95 | |
| 3 | 402,95 | |||
| 3 | 402,95 | |||
| 11.12.2025 | 19:51:47,648 | 3 | 402,70 | |
| 3 | 402,70 | |||
| 3 | 402,70 | |||
| 11.12.2025 | 19:29:52,473 | 3 | 403,25 | |
| 3 | 403,25 | |||
| 3 | 403,25 | |||
| 11.12.2025 | 19:16:14,000 | 24 | 401,20 | |
| 24 | 401,20 | |||
| 24 | 401,20 | |||
| 11.12.2025 | 19:02:47,126 | 3 | 399,75 | |
| 3 | 399,75 | |||
| 3 | 399,75 | |||
| 11.12.2025 | 18:49:58,379 | 50 | 402,00 | |
| 50 | 402,00 | |||
| 50 | 402,00 | |||
| 11.12.2025 | 18:47:48,996 | 20 | 402,45 | |
| 20 | 402,45 | |||
| 20 | 402,45 | |||
| 11.12.2025 | 18:37:35,122 | 3 | 401,85 | |
| 3 | 401,85 | |||
| 3 | 401,85 | |||
| 11.12.2025 | 18:02:24,421 | 18 | 396,60 | |
| 18 | 396,60 | |||
| 18 | 396,60 | |||
| 11.12.2025 | 17:55:56,922 | 7 | 394,35 | |
| 7 | 394,35 | |||
| 7 | 394,35 | |||
| 11.12.2025 | 17:40:38,922 | 36 | 397,65 | |
| 36 | 397,65 | |||
| 36 | 397,65 | |||
| 11.12.2025 | 17:06:38,464 | 10 | 398,40 | |
| 10 | 398,40 | |||
| 10 | 398,40 | |||
| 11.12.2025 | 17:05:51,086 | 20 | 401,55 | |
| 20 | 401,55 | |||
| 20 | 401,55 | |||
| 11.12.2025 | 16:38:29,168 | 12 | 401,35 | |
| 12 | 401,35 | |||
| 12 | 401,35 | |||
| 11.12.2025 | 16:33:04,977 | 2 | 405,00 | |
| 2 | 405,00 | |||
| 2 | 405,00 | |||
| 11.12.2025 | 16:27:08,773 | 12 | 399,05 | |
| 12 | 399,05 | |||
| 12 | 399,05 | |||
| 11.12.2025 | 16:19:38,356 | 30 | 402,15 | |
| 30 | 402,15 | |||
| 30 | 402,15 | |||
| 11.12.2025 | 16:18:41,289 | 16 | 401,75 | |
| 16 | 401,75 | |||
| 16 | 401,75 | |||
| 11.12.2025 | 16:04:10,698 | 30 | 402,85 | |
| 30 | 402,85 | |||
| 30 | 402,85 | |||
| 11.12.2025 | 15:56:24,619 | 30 | 395,75 | |
| 30 | 395,75 | |||
| 30 | 395,75 | |||
| 11.12.2025 | 15:52:18,950 | 50 | 400,00 | |
| 50 | 400,00 | |||
| 50 | 400,00 | |||
| 11.12.2025 | 15:49:08,969 | 1 | 396,25 | |
| 1 | 396,25 | |||
| 1 | 396,25 | |||
| 11.12.2025 | 15:46:06,396 | 1 | 391,40 | |
| 1 | 391,40 | |||
| 1 | 391,40 | |||
| 11.12.2025 | 15:46:00,952 | 5 | 394,00 | |
| 5 | 394,00 | |||
| 5 | 394,00 | |||
| 11.12.2025 | 15:39:43,862 | 34 | 388,15 | |
| 13 | 388,15 | |||
| 16 | 388,15 | |||
| 5 | 388,15 | |||
| 34 | 388,15 | |||
| 11.12.2025 | 15:39:43,740 | 76 | 388,15 | |
| 35 | 388,15 | |||
| 76 | 388,15 | |||
| 25 | 388,15 | |||
| 1 | 388,15 | |||
| 5 | 388,15 | |||
| 5 | 388,15 | |||
| 5 | 388,15 | |||
| 11.12.2025 | 15:39:43,637 | 30 | 390,00 | |
| 30 | 390,00 | |||
| 30 | 390,00 | |||
| 11.12.2025 | 15:38:03,311 | 125 | 395,60 | |
| 125 | 395,60 | |||
| 125 | 395,60 | |||
| 11.12.2025 | 15:35:05,533 | 11 | 393,75 | |
| 11 | 393,75 | |||
| 11 | 393,75 | |||
| 11.12.2025 | 15:34:05,417 | 160 | 393,25 | |
| 140 | 393,25 | |||
| 4 | 393,25 | |||
| 20 | 393,25 | |||
| 3 | 393,25 | |||
| 129 | 393,25 | |||
| 20 | 393,25 | |||
| 4 | 393,25 | |||
| 11.12.2025 | 15:34:05,376 | 15 | 393,25 | |
| 15 | 393,25 | |||
| 15 | 393,25 | |||
| 11.12.2025 | 15:33:52,318 | 3 | 397,40 | |
| 3 | 397,40 | |||
| 3 | 397,40 | |||
| 11.12.2025 | 15:33:18,612 | 9 | 396,65 | |
| 9 | 396,65 | |||
| 9 | 396,65 | |||
| 11.12.2025 | 15:30:10,400 | 19 | 402,85 | |
| 19 | 402,85 | |||
| 19 | 402,85 | |||
| 11.12.2025 | 15:26:33,427 | 6 | 410,50 | |
| 6 | 410,50 | |||
| 6 | 410,50 | |||
| 11.12.2025 | 15:23:05,323 | 30 | 410,50 | |
| 30 | 410,50 | |||
| 30 | 410,50 | |||
| 11.12.2025 | 15:22:53,366 | 30 | 410,55 | |
| 30 | 410,55 | |||
| 30 | 410,55 | |||
| 11.12.2025 | 15:22:40,678 | 21 | 410,65 | |
| 21 | 410,65 | |||
| 21 | 410,65 | |||
| 11.12.2025 | 15:21:09,225 | 12 | 407,30 | |
| 12 | 407,30 | |||
| 12 | 407,30 | |||
| 11.12.2025 | 15:09:52,916 | 25 | 412,50 | |
| 25 | 412,50 | |||
| 25 | 412,50 | |||
| 11.12.2025 | 15:09:19,374 | 25 | 412,55 | |
| 25 | 412,55 | |||
| 25 | 412,55 | |||
| 11.12.2025 | 15:05:50,580 | 30 | 411,00 | |
| 30 | 411,00 | |||
| 30 | 411,00 | |||
| 11.12.2025 | 14:55:13,441 | 3 | 411,95 | |
| 3 | 411,95 | |||
| 3 | 411,95 | |||
| 11.12.2025 | 14:45:59,973 | 8 | 406,60 | |
| 8 | 406,60 | |||
| 8 | 406,60 | |||
| 11.12.2025 | 14:42:51,264 | 21 | 406,75 | |
| 21 | 406,75 | |||
| 21 | 406,75 | |||
| 11.12.2025 | 14:33:23,822 | 1 | 404,05 | |
| 1 | 404,05 | |||
| 1 | 404,05 | |||
| 11.12.2025 | 14:20:31,807 | 19 | 404,05 | |
| 19 | 404,05 | |||
| 19 | 404,05 | |||
| 11.12.2025 | 14:12:09,642 | 30 | 403,10 | |
| 30 | 403,10 | |||
| 30 | 403,10 | |||
| 11.12.2025 | 14:09:24,411 | 20 | 404,00 | |
| 20 | 404,00 | |||
| 20 | 404,00 | |||
| 11.12.2025 | 14:06:15,155 | 5 | 409,80 | |
| 5 | 409,80 | |||
| 5 | 409,80 | |||
| 11.12.2025 | 14:05:50,015 | 30 | 407,25 | |
| 30 | 407,25 | |||
| 30 | 407,25 | |||
| 11.12.2025 | 13:27:54,844 | 11 | 410,55 | |
| 11 | 410,55 | |||
| 11 | 410,55 | |||
| 11.12.2025 | 13:27:21,082 | 6 | 409,65 | |
| 6 | 409,65 | |||
| 6 | 409,65 | |||
| 11.12.2025 | 13:11:03,652 | 10 | 409,95 | |
| 10 | 409,95 | |||
| 10 | 409,95 | |||
| 11.12.2025 | 13:08:41,460 | 1 | 410,00 | |
| 1 | 410,00 | |||
| 1 | 410,00 | |||
| 11.12.2025 | 13:08:10,038 | 2 | 408,15 | |
| 2 | 408,15 | |||
| 2 | 408,15 | |||
| 11.12.2025 | 13:05:52,143 | 1 | 407,65 | |
| 1 | 407,65 | |||
| 1 | 407,65 | |||
| 11.12.2025 | 13:02:18,991 | 5 | 410,45 | |
| 5 | 410,45 | |||
| 5 | 410,45 | |||
| 11.12.2025 | 12:56:26,106 | 1 | 411,65 | |
| 1 | 411,65 | |||
| 1 | 411,65 | |||
| 11.12.2025 | 12:56:08,943 | 3 | 409,55 | |
| 3 | 409,55 | |||
| 3 | 409,55 | |||
| 11.12.2025 | 12:51:49,089 | 30 | 409,95 | |
| 30 | 409,95 | |||
| 30 | 409,95 | |||
| 11.12.2025 | 12:51:31,701 | 11 | 410,00 | |
| 11 | 410,00 | |||
| 11 | 410,00 | |||
| 11.12.2025 | 12:46:43,278 | 1 | 408,25 | |
| 1 | 408,25 | |||
| 1 | 408,25 | |||
| 11.12.2025 | 12:39:04,539 | 2 | 405,55 | |
| 2 | 405,55 | |||
| 2 | 405,55 | |||
| 11.12.2025 | 12:31:47,886 | 5 | 405,50 | |
| 5 | 405,50 | |||
| 5 | 405,50 | |||
| 11.12.2025 | 12:14:07,550 | 8 | 405,10 | |
| 8 | 405,10 | |||
| 8 | 405,10 | |||
| 11.12.2025 | 11:38:50,814 | 30 | 403,50 | |
| 30 | 403,50 | |||
| 30 | 403,50 | |||
| 11.12.2025 | 11:29:56,573 | 5 | 399,70 | |
| 5 | 399,70 | |||
| 5 | 399,70 | |||
| 11.12.2025 | 11:29:08,827 | 30 | 401,35 | |
| 30 | 401,35 | |||
| 30 | 401,35 | |||
| 11.12.2025 | 11:27:57,926 | 6 | 403,00 | |
| 6 | 403,00 | |||
| 6 | 403,00 | |||
| 11.12.2025 | 11:27:24,578 | 15 | 404,00 | |
| 15 | 404,00 | |||
| 15 | 404,00 | |||
| 11.12.2025 | 11:20:21,294 | 1 | 406,60 | |
| 1 | 406,60 | |||
| 1 | 406,60 | |||
| 11.12.2025 | 11:14:35,897 | 4 | 405,60 | |
| 4 | 405,60 | |||
| 4 | 405,60 | |||
| 11.12.2025 | 10:55:23,786 | 1 | 402,55 | |
| 1 | 402,55 | |||
| 1 | 402,55 | |||
| 11.12.2025 | 10:53:16,275 | 31 | 402,65 | |
| 2 | 402,65 | |||
| 31 | 402,65 | |||
| 20 | 402,65 | |||
| 5 | 402,65 | |||
| 4 | 402,65 | |||
| 11.12.2025 | 10:53:02,797 | 14 | 402,65 | |
| 14 | 402,65 | |||
| 14 | 402,65 | |||
| 11.12.2025 | 10:53:02,612 | 14 | 402,65 | |
| 14 | 402,65 | |||
| 14 | 402,65 | |||
| 11.12.2025 | 10:52:38,049 | 17 | 402,60 | |
| 17 | 402,60 | |||
| 14 | 402,60 | |||
| 3 | 402,60 | |||
| 11.12.2025 | 10:36:40,713 | 3 | 404,15 | |
| 3 | 404,15 | |||
| 3 | 404,15 | |||
| 11.12.2025 | 10:32:41,068 | 3 | 407,80 | |
| 3 | 407,80 | |||
| 3 | 407,80 | |||
| 11.12.2025 | 10:32:32,388 | 14 | 407,80 | |
| 14 | 407,80 | |||
| 14 | 407,80 | |||
| 11.12.2025 | 10:32:02,089 | 4 | 408,15 | |
| 4 | 408,15 | |||
| 4 | 408,15 | |||
| 11.12.2025 | 10:31:11,480 | 7 | 408,00 | |
| 7 | 408,00 | |||
| 7 | 408,00 | |||
| 11.12.2025 | 10:31:05,425 | 1 | 408,05 | |
| 1 | 408,05 | |||
| 1 | 408,05 | |||
| 11.12.2025 | 10:30:20,386 | 12 | 411,40 | |
| 12 | 411,40 | |||
| 12 | 411,40 | |||
| 11.12.2025 | 10:29:33,781 | 4 | 411,00 | |
| 4 | 411,00 | |||
| 4 | 411,00 | |||
| 11.12.2025 | 10:28:04,096 | 5 | 411,05 | |
| 5 | 411,05 | |||
| 5 | 411,05 | |||
| 11.12.2025 | 10:10:57,311 | 7 | 412,00 | |
| 7 | 412,00 | |||
| 7 | 412,00 | |||
| 11.12.2025 | 09:38:49,665 | 21 | 414,50 | |
| 21 | 414,50 | |||
| 16 | 414,50 | |||
| 5 | 414,50 | |||
| 11.12.2025 | 09:38:33,848 | 14 | 414,00 | |
| 14 | 414,00 | |||
| 14 | 414,00 | |||
| 11.12.2025 | 09:32:07,508 | 5 | 412,05 | |
| 5 | 412,05 | |||
| 5 | 412,05 | |||
| 11.12.2025 | 09:25:51,430 | 28 | 413,00 | |
| 28 | 413,00 | |||
| 28 | 413,00 | |||
| 11.12.2025 | 09:25:40,881 | 14 | 413,05 | |
| 14 | 413,05 | |||
| 14 | 413,05 | |||
| 11.12.2025 | 09:22:38,820 | 12 | 413,05 | |
| 12 | 413,05 | |||
| 12 | 413,05 | |||
| 11.12.2025 | 09:22:27,485 | 14 | 413,05 | |
| 14 | 413,05 | |||
| 14 | 413,05 | |||
| 11.12.2025 | 09:13:06,286 | 32 | 413,00 | |
| 32 | 413,00 | |||
| 32 | 413,00 | |||
| 11.12.2025 | 09:12:53,698 | 14 | 413,05 | |
| 14 | 413,05 | |||
| 14 | 413,05 | |||
| 11.12.2025 | 09:10:22,758 | 14 | 413,05 | |
| 14 | 413,05 | |||
| 14 | 413,05 | |||
| 11.12.2025 | 09:06:28,648 | 26 | 413,05 | |
| 26 | 413,05 | |||
| 26 | 413,05 | |||
| 11.12.2025 | 09:02:14,489 | 2 | 412,50 | |
| 2 | 412,50 | |||
| 2 | 412,50 | |||
| 11.12.2025 | 09:00:28,324 | 1 | 412,55 | |
| 1 | 412,55 | |||
| 1 | 412,55 | |||
| 11.12.2025 | 08:57:12,102 | 105 | 412,55 | |
| 14 | 412,55 | |||
| 91 | 412,55 | |||
| 105 | 412,55 | |||
| 11.12.2025 | 08:56:54,554 | 100 | 412,50 | |
| 100 | 412,50 | |||
| 10 | 412,50 | |||
| 90 | 412,50 | |||
| 11.12.2025 | 08:56:42,852 | 14 | 412,55 | |
| 14 | 412,55 | |||
| 14 | 412,55 | |||
| 11.12.2025 | 08:49:00,920 | 12 | 412,95 | |
| 12 | 412,95 | |||
| 12 | 412,95 | |||
| 11.12.2025 | 08:48:54,304 | 14 | 412,95 | |
| 14 | 412,95 | |||
| 14 | 412,95 | |||
| 11.12.2025 | 08:11:26,980 | 10 | 414,70 | |
| 10 | 414,70 | |||
| 10 | 414,70 | |||
| 11.12.2025 | 08:03:37,157 | 14 | 413,00 | |
| 14 | 413,00 | |||
| 14 | 413,00 | |||
| 11.12.2025 | 08:03:12,438 | 5 | 412,55 | |
| 5 | 412,55 | |||
| 1 | 412,55 | |||
| 4 | 412,55 | |||
| 11.12.2025 | 08:02:07,121 | 1 | 412,55 | |
| 1 | 412,55 | |||
| 1 | 412,55 | |||
| 11.12.2025 | 08:01:04,538 | 26 | 412,55 | |
| 26 | 412,55 | |||
| 26 | 412,55 | |||
| 11.12.2025 | 07:59:02,867 | 3 | 414,85 | |
| 3 | 414,85 | |||
| 3 | 414,85 | |||
| 11.12.2025 | 07:52:58,249 | 36 | 412,55 | |
| 36 | 412,55 | |||
| 36 | 412,55 | |||
| 11.12.2025 | 07:52:26,891 | 14 | 412,55 | |
| 14 | 412,55 | |||
| 14 | 412,55 | |||
| 11.12.2025 | 07:35:39,339 | 10 | 414,95 | |
| 10 | 414,95 | |||
| 10 | 414,95 | |||
| 11.12.2025 | 07:31:43,620 | 101 | 412,05 | |
| 40 | 412,05 | |||
| 49 | 412,05 | |||
| 50 | 412,05 | |||
| 4 | 412,05 | |||
| 7 | 412,05 | |||
| 50 | 412,05 | |||
| 2 | 412,05 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 604,00
Ask: 1 608,00
Umsatz: 70 945 TEUR -
Nvidia Corp.
Bid: 154,02 / Ask: 154,16
Umsatz: 35 351 TEUR -
Oracle Corp.
Bid: 168,82 / Ask: 169,14
Umsatz: 28 219 TEUR -
Siemens Energy AG
Bid: 123,65 / Ask: 124,35
Umsatz: 24 370 TEUR -
Novo-Nordisk AS
Bid: 42,805 / Ask: 42,85
Umsatz: 22 018 TEUR
Realtime Quotes
Letzte Aktualisierung:
11.12.2025 @ 22:00:00
Letzte Aktualisierung:
11.12.2025 @ 22:00:00