Synopsys Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
174
143
340,75
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 07.11.2025 | 21:32:42,222 | 32 | 340,75 | |
| 32 | 340,75 | |||
| 32 | 340,75 | |||
| 07.11.2025 | 21:13:59,216 | 6 | 342,55 | |
| 6 | 342,55 | |||
| 6 | 342,55 | |||
| 07.11.2025 | 21:10:36,901 | 3 | 342,35 | |
| 3 | 342,35 | |||
| 3 | 342,35 | |||
| 07.11.2025 | 20:59:15,424 | 1 | 342,20 | |
| 1 | 342,20 | |||
| 1 | 342,20 | |||
| 07.11.2025 | 20:51:12,991 | 1 | 342,60 | |
| 1 | 342,60 | |||
| 1 | 342,60 | |||
| 07.11.2025 | 20:49:27,974 | 4 | 341,00 | |
| 4 | 341,00 | |||
| 4 | 341,00 | |||
| 07.11.2025 | 20:41:21,562 | 100 | 339,70 | |
| 100 | 339,70 | |||
| 100 | 339,70 | |||
| 07.11.2025 | 20:37:33,964 | 3 | 338,95 | |
| 3 | 338,95 | |||
| 3 | 338,95 | |||
| 07.11.2025 | 20:20:11,650 | 2 | 337,80 | |
| 2 | 337,80 | |||
| 2 | 337,80 | |||
| 07.11.2025 | 20:10:25,732 | 15 | 338,60 | |
| 15 | 338,60 | |||
| 15 | 338,60 | |||
| 07.11.2025 | 19:57:26,702 | 626 | 338,00 | |
| 200 | 338,00 | |||
| 626 | 338,00 | |||
| 426 | 338,00 | |||
| 07.11.2025 | 19:57:21,109 | 200 | 338,00 | |
| 200 | 338,00 | |||
| 200 | 338,00 | |||
| 07.11.2025 | 19:57:16,623 | 174 | 338,00 | |
| 174 | 338,00 | |||
| 174 | 338,00 | |||
| 07.11.2025 | 19:46:43,618 | 20 | 337,45 | |
| 20 | 337,45 | |||
| 20 | 337,45 | |||
| 07.11.2025 | 19:41:26,454 | 1 | 337,95 | |
| 1 | 337,95 | |||
| 1 | 337,95 | |||
| 07.11.2025 | 19:38:08,768 | 9 | 336,35 | |
| 9 | 336,35 | |||
| 9 | 336,35 | |||
| 07.11.2025 | 19:36:56,152 | 15 | 337,10 | |
| 15 | 337,10 | |||
| 15 | 337,10 | |||
| 07.11.2025 | 19:21:08,124 | 1 | 336,50 | |
| 1 | 336,50 | |||
| 1 | 336,50 | |||
| 07.11.2025 | 19:15:32,899 | 6 | 337,10 | |
| 6 | 337,10 | |||
| 6 | 337,10 | |||
| 07.11.2025 | 19:13:29,782 | 3 | 337,25 | |
| 3 | 337,25 | |||
| 3 | 337,25 | |||
| 07.11.2025 | 19:13:19,454 | 4 | 336,35 | |
| 4 | 336,35 | |||
| 4 | 336,35 | |||
| 07.11.2025 | 19:10:05,949 | 3 | 335,95 | |
| 3 | 335,95 | |||
| 3 | 335,95 | |||
| 07.11.2025 | 19:06:53,247 | 4 | 334,75 | |
| 4 | 334,75 | |||
| 4 | 334,75 | |||
| 07.11.2025 | 18:58:00,581 | 4 | 334,70 | |
| 4 | 334,70 | |||
| 4 | 334,70 | |||
| 07.11.2025 | 18:54:10,613 | 6 | 333,95 | |
| 6 | 333,95 | |||
| 6 | 333,95 | |||
| 07.11.2025 | 18:50:08,295 | 3 | 334,15 | |
| 3 | 334,15 | |||
| 3 | 334,15 | |||
| 07.11.2025 | 18:49:57,333 | 10 | 335,00 | |
| 10 | 335,00 | |||
| 10 | 335,00 | |||
| 07.11.2025 | 18:49:42,957 | 1 | 335,00 | |
| 1 | 335,00 | |||
| 1 | 335,00 | |||
| 07.11.2025 | 18:49:09,209 | 27 | 335,00 | |
| 27 | 335,00 | |||
| 7 | 335,00 | |||
| 5 | 335,00 | |||
| 10 | 335,00 | |||
| 5 | 335,00 | |||
| 07.11.2025 | 18:44:17,310 | 4 | 335,05 | |
| 4 | 335,05 | |||
| 4 | 335,05 | |||
| 07.11.2025 | 18:33:40,792 | 2 | 336,70 | |
| 2 | 336,70 | |||
| 2 | 336,70 | |||
| 07.11.2025 | 18:33:35,778 | 1 | 335,45 | |
| 1 | 335,45 | |||
| 1 | 335,45 | |||
| 07.11.2025 | 18:06:36,566 | 15 | 335,60 | |
| 9 | 335,60 | |||
| 1 | 335,60 | |||
| 5 | 335,60 | |||
| 15 | 335,60 | |||
| 07.11.2025 | 18:05:15,924 | 3 | 336,40 | |
| 2 | 336,40 | |||
| 1 | 336,40 | |||
| 3 | 336,40 | |||
| 07.11.2025 | 18:04:12,894 | 10 | 336,05 | |
| 10 | 336,05 | |||
| 10 | 336,05 | |||
| 07.11.2025 | 17:58:56,680 | 1 | 336,75 | |
| 1 | 336,75 | |||
| 1 | 336,75 | |||
| 07.11.2025 | 17:40:50,957 | 4 | 336,85 | |
| 4 | 336,85 | |||
| 4 | 336,85 | |||
| 07.11.2025 | 17:36:25,423 | 16 | 337,30 | |
| 16 | 337,30 | |||
| 16 | 337,30 | |||
| 07.11.2025 | 17:36:08,483 | 9 | 337,35 | |
| 9 | 337,35 | |||
| 9 | 337,35 | |||
| 07.11.2025 | 17:30:32,477 | 100 | 337,00 | |
| 100 | 337,00 | |||
| 100 | 337,00 | |||
| 07.11.2025 | 17:26:31,864 | 5 | 337,85 | |
| 5 | 337,85 | |||
| 5 | 337,85 | |||
| 07.11.2025 | 17:24:18,481 | 8 | 337,45 | |
| 8 | 337,45 | |||
| 8 | 337,45 | |||
| 07.11.2025 | 17:17:29,203 | 7 | 336,75 | |
| 7 | 336,75 | |||
| 7 | 336,75 | |||
| 07.11.2025 | 17:17:13,211 | 2 | 336,75 | |
| 2 | 336,75 | |||
| 2 | 336,75 | |||
| 07.11.2025 | 17:15:52,951 | 10 | 336,60 | |
| 10 | 336,60 | |||
| 10 | 336,60 | |||
| 07.11.2025 | 17:14:26,904 | 5 | 337,80 | |
| 5 | 337,80 | |||
| 5 | 337,80 | |||
| 07.11.2025 | 17:11:16,992 | 32 | 336,25 | |
| 1 | 336,25 | |||
| 32 | 336,25 | |||
| 26 | 336,25 | |||
| 5 | 336,25 | |||
| 07.11.2025 | 17:11:16,962 | 174 | 337,00 | |
| 174 | 337,00 | |||
| 174 | 337,00 | |||
| 07.11.2025 | 17:11:12,065 | 5 | 337,30 | |
| 5 | 337,30 | |||
| 5 | 337,30 | |||
| 07.11.2025 | 17:07:15,637 | 15 | 337,15 | |
| 8 | 337,15 | |||
| 15 | 337,15 | |||
| 7 | 337,15 | |||
| 07.11.2025 | 17:03:45,452 | 3 | 338,75 | |
| 3 | 338,75 | |||
| 3 | 338,75 | |||
| 07.11.2025 | 17:03:10,762 | 5 | 338,60 | |
| 5 | 338,60 | |||
| 5 | 338,60 | |||
| 07.11.2025 | 17:00:37,690 | 3 | 337,30 | |
| 3 | 337,30 | |||
| 3 | 337,30 | |||
| 07.11.2025 | 17:00:26,620 | 1 | 338,35 | |
| 1 | 338,35 | |||
| 1 | 338,35 | |||
| 07.11.2025 | 16:48:36,322 | 1 | 338,55 | |
| 1 | 338,55 | |||
| 1 | 338,55 | |||
| 07.11.2025 | 16:45:29,980 | 1 | 338,70 | |
| 1 | 338,70 | |||
| 1 | 338,70 | |||
| 07.11.2025 | 16:43:30,930 | 1 | 339,65 | |
| 1 | 339,65 | |||
| 1 | 339,65 | |||
| 07.11.2025 | 16:35:02,049 | 9 | 339,00 | |
| 9 | 339,00 | |||
| 9 | 339,00 | |||
| 07.11.2025 | 16:19:02,317 | 3 | 340,10 | |
| 3 | 340,10 | |||
| 3 | 340,10 | |||
| 07.11.2025 | 16:01:16,174 | 4 | 343,00 | |
| 4 | 343,00 | |||
| 4 | 343,00 | |||
| 07.11.2025 | 16:00:01,080 | 1 | 344,75 | |
| 1 | 344,75 | |||
| 1 | 344,75 | |||
| 07.11.2025 | 15:59:22,431 | 10 | 343,30 | |
| 10 | 343,30 | |||
| 10 | 343,30 | |||
| 07.11.2025 | 15:57:30,190 | 85 | 343,05 | |
| 85 | 343,05 | |||
| 85 | 343,05 | |||
| 07.11.2025 | 15:56:37,092 | 50 | 344,95 | |
| 50 | 344,95 | |||
| 50 | 344,95 | |||
| 07.11.2025 | 15:48:29,396 | 1 | 343,65 | |
| 1 | 343,65 | |||
| 1 | 343,65 | |||
| 07.11.2025 | 15:41:54,157 | 5 | 343,00 | |
| 5 | 343,00 | |||
| 5 | 343,00 | |||
| 07.11.2025 | 15:40:20,565 | 5 | 342,15 | |
| 5 | 342,15 | |||
| 5 | 342,15 | |||
| 07.11.2025 | 15:38:47,616 | 1 | 341,65 | |
| 1 | 341,65 | |||
| 1 | 341,65 | |||
| 07.11.2025 | 15:38:19,275 | 10 | 342,95 | |
| 10 | 342,95 | |||
| 10 | 342,95 | |||
| 07.11.2025 | 15:28:30,334 | 38 | 339,30 | |
| 38 | 339,30 | |||
| 38 | 339,30 | |||
| 07.11.2025 | 15:21:10,873 | 4 | 339,45 | |
| 4 | 339,45 | |||
| 4 | 339,45 | |||
| 07.11.2025 | 15:17:09,394 | 16 | 339,20 | |
| 16 | 339,20 | |||
| 16 | 339,20 | |||
| 07.11.2025 | 15:16:53,459 | 10 | 339,50 | |
| 10 | 339,50 | |||
| 10 | 339,50 | |||
| 07.11.2025 | 15:16:19,028 | 1 | 339,65 | |
| 1 | 339,65 | |||
| 1 | 339,65 | |||
| 07.11.2025 | 15:03:56,133 | 4 | 337,05 | |
| 4 | 337,05 | |||
| 4 | 337,05 | |||
| 07.11.2025 | 15:02:01,569 | 5 | 337,05 | |
| 5 | 337,05 | |||
| 5 | 337,05 | |||
| 07.11.2025 | 14:59:37,933 | 3 | 337,05 | |
| 1 | 337,05 | |||
| 2 | 337,05 | |||
| 3 | 337,05 | |||
| 07.11.2025 | 14:59:31,505 | 1 | 340,15 | |
| 1 | 340,15 | |||
| 1 | 340,15 | |||
| 07.11.2025 | 14:48:00,342 | 8 | 337,05 | |
| 8 | 337,05 | |||
| 8 | 337,05 | |||
| 07.11.2025 | 14:45:14,595 | 8 | 337,05 | |
| 8 | 337,05 | |||
| 8 | 337,05 | |||
| 07.11.2025 | 14:45:06,019 | 7 | 337,05 | |
| 7 | 337,05 | |||
| 7 | 337,05 | |||
| 07.11.2025 | 14:41:33,312 | 80 | 337,50 | |
| 30 | 337,50 | |||
| 50 | 337,50 | |||
| 80 | 337,50 | |||
| 07.11.2025 | 14:31:58,160 | 9 | 337,05 | |
| 5 | 337,05 | |||
| 9 | 337,05 | |||
| 2 | 337,05 | |||
| 2 | 337,05 | |||
| 07.11.2025 | 14:26:50,834 | 1 | 339,70 | |
| 1 | 339,70 | |||
| 1 | 339,70 | |||
| 07.11.2025 | 14:18:53,598 | 1 | 339,85 | |
| 1 | 339,85 | |||
| 1 | 339,85 | |||
| 07.11.2025 | 13:55:58,936 | 7 | 339,90 | |
| 7 | 339,90 | |||
| 7 | 339,90 | |||
| 07.11.2025 | 13:51:28,695 | 2 | 339,95 | |
| 2 | 339,95 | |||
| 2 | 339,95 | |||
| 07.11.2025 | 13:31:14,859 | 17 | 340,35 | |
| 17 | 340,35 | |||
| 17 | 340,35 | |||
| 07.11.2025 | 13:30:56,386 | 1 | 338,40 | |
| 1 | 338,40 | |||
| 1 | 338,40 | |||
| 07.11.2025 | 13:30:54,570 | 27 | 337,75 | |
| 13 | 337,75 | |||
| 2 | 337,75 | |||
| 14 | 337,75 | |||
| 25 | 337,75 | |||
| 07.11.2025 | 13:30:54,478 | 6 | 337,75 | |
| 1 | 337,75 | |||
| 2 | 337,75 | |||
| 6 | 337,75 | |||
| 3 | 337,75 | |||
| 07.11.2025 | 12:55:04,550 | 1 | 343,35 | |
| 1 | 343,35 | |||
| 1 | 343,35 | |||
| 07.11.2025 | 12:40:41,854 | 1 | 340,25 | |
| 1 | 340,25 | |||
| 1 | 340,25 | |||
| 07.11.2025 | 12:40:23,982 | 17 | 340,25 | |
| 17 | 340,25 | |||
| 17 | 340,25 | |||
| 07.11.2025 | 12:38:20,319 | 20 | 340,00 | |
| 20 | 340,00 | |||
| 20 | 340,00 | |||
| 07.11.2025 | 12:35:38,230 | 7 | 340,00 | |
| 2 | 340,00 | |||
| 7 | 340,00 | |||
| 5 | 340,00 | |||
| 07.11.2025 | 11:53:59,158 | 8 | 341,90 | |
| 8 | 341,90 | |||
| 8 | 341,90 | |||
| 07.11.2025 | 11:26:14,757 | 307 | 340,05 | |
| 307 | 340,05 | |||
| 1 | 340,05 | |||
| 306 | 340,05 | |||
| 07.11.2025 | 11:25:38,627 | 76 | 341,80 | |
| 59 | 341,80 | |||
| 17 | 341,80 | |||
| 76 | 341,80 | |||
| 07.11.2025 | 11:25:26,725 | 17 | 341,80 | |
| 17 | 341,80 | |||
| 17 | 341,80 | |||
| 07.11.2025 | 11:23:40,507 | 381 | 342,00 | |
| 381 | 342,00 | |||
| 381 | 342,00 | |||
| 07.11.2025 | 11:23:27,388 | 19 | 343,25 | |
| 19 | 343,25 | |||
| 2 | 343,25 | |||
| 17 | 343,25 | |||
| 07.11.2025 | 11:13:26,805 | 14 | 346,45 | |
| 14 | 346,45 | |||
| 14 | 346,45 | |||
| 07.11.2025 | 11:02:44,814 | 3 | 344,10 | |
| 3 | 344,10 | |||
| 3 | 344,10 | |||
| 07.11.2025 | 10:52:18,005 | 100 | 345,00 | |
| 100 | 345,00 | |||
| 100 | 345,00 | |||
| 07.11.2025 | 10:52:10,139 | 60 | 345,05 | |
| 34 | 345,05 | |||
| 60 | 345,05 | |||
| 26 | 345,05 | |||
| 07.11.2025 | 10:52:08,707 | 10 | 346,00 | |
| 10 | 346,00 | |||
| 10 | 346,00 | |||
| 07.11.2025 | 10:52:07,300 | 4 | 346,00 | |
| 4 | 346,00 | |||
| 4 | 346,00 | |||
| 07.11.2025 | 10:48:40,809 | 2 | 347,00 | |
| 2 | 347,00 | |||
| 2 | 347,00 | |||
| 07.11.2025 | 10:36:43,392 | 20 | 346,00 | |
| 20 | 346,00 | |||
| 20 | 346,00 | |||
| 07.11.2025 | 10:26:35,116 | 28 | 346,50 | |
| 28 | 346,50 | |||
| 28 | 346,50 | |||
| 07.11.2025 | 10:26:20,211 | 27 | 346,55 | |
| 27 | 346,55 | |||
| 27 | 346,55 | |||
| 07.11.2025 | 10:25:46,401 | 4 | 348,40 | |
| 4 | 348,40 | |||
| 4 | 348,40 | |||
| 07.11.2025 | 10:22:52,230 | 28 | 346,55 | |
| 28 | 346,55 | |||
| 28 | 346,55 | |||
| 07.11.2025 | 10:21:48,144 | 1 | 348,65 | |
| 1 | 348,65 | |||
| 1 | 348,65 | |||
| 07.11.2025 | 10:20:39,347 | 28 | 346,55 | |
| 28 | 346,55 | |||
| 28 | 346,55 | |||
| 07.11.2025 | 09:59:47,892 | 44 | 345,90 | |
| 44 | 345,90 | |||
| 44 | 345,90 | |||
| 07.11.2025 | 09:58:27,308 | 10 | 345,70 | |
| 10 | 345,70 | |||
| 10 | 345,70 | |||
| 07.11.2025 | 09:56:26,086 | 22 | 347,50 | |
| 22 | 347,50 | |||
| 22 | 347,50 | |||
| 07.11.2025 | 09:56:12,699 | 28 | 347,50 | |
| 28 | 347,50 | |||
| 28 | 347,50 | |||
| 07.11.2025 | 09:52:33,034 | 22 | 346,05 | |
| 22 | 346,05 | |||
| 22 | 346,05 | |||
| 07.11.2025 | 09:49:11,638 | 2 | 345,05 | |
| 2 | 345,05 | |||
| 2 | 345,05 | |||
| 07.11.2025 | 09:45:40,357 | 15 | 347,35 | |
| 15 | 347,35 | |||
| 15 | 347,35 | |||
| 07.11.2025 | 09:31:35,586 | 1 | 347,20 | |
| 1 | 347,20 | |||
| 1 | 347,20 | |||
| 07.11.2025 | 09:31:21,961 | 3 | 347,20 | |
| 3 | 347,20 | |||
| 3 | 347,20 | |||
| 07.11.2025 | 09:30:51,227 | 40 | 345,05 | |
| 40 | 345,05 | |||
| 34 | 345,05 | |||
| 6 | 345,05 | |||
| 07.11.2025 | 09:26:03,557 | 3 | 345,05 | |
| 3 | 345,05 | |||
| 3 | 345,05 | |||
| 07.11.2025 | 09:25:39,921 | 1 | 347,70 | |
| 1 | 347,70 | |||
| 1 | 347,70 | |||
| 07.11.2025 | 09:22:43,742 | 1 | 345,05 | |
| 1 | 345,05 | |||
| 1 | 345,05 | |||
| 07.11.2025 | 09:16:13,423 | 44 | 345,40 | |
| 44 | 345,40 | |||
| 44 | 345,40 | |||
| 07.11.2025 | 09:13:08,060 | 2 | 345,20 | |
| 2 | 345,20 | |||
| 2 | 345,20 | |||
| 07.11.2025 | 09:12:22,988 | 8 | 345,35 | |
| 8 | 345,35 | |||
| 8 | 345,35 | |||
| 07.11.2025 | 09:08:51,588 | 43 | 347,95 | |
| 43 | 347,95 | |||
| 43 | 347,95 | |||
| 07.11.2025 | 09:03:28,010 | 25 | 346,40 | |
| 25 | 346,40 | |||
| 25 | 346,40 | |||
| 07.11.2025 | 09:03:12,779 | 25 | 346,35 | |
| 25 | 346,35 | |||
| 25 | 346,35 | |||
| 07.11.2025 | 08:53:38,666 | 7 | 346,40 | |
| 7 | 346,40 | |||
| 7 | 346,40 | |||
| 07.11.2025 | 08:38:57,959 | 6 | 346,30 | |
| 6 | 346,30 | |||
| 6 | 346,30 | |||
| 07.11.2025 | 08:33:27,868 | 2 | 345,05 | |
| 2 | 345,05 | |||
| 2 | 345,05 | |||
| 07.11.2025 | 08:26:32,634 | 10 | 345,05 | |
| 10 | 345,05 | |||
| 10 | 345,05 | |||
| 07.11.2025 | 08:26:06,279 | 5 | 345,05 | |
| 5 | 345,05 | |||
| 5 | 345,05 | |||
| 07.11.2025 | 08:20:49,438 | 1 | 346,35 | |
| 1 | 346,35 | |||
| 1 | 346,35 | |||
| 07.11.2025 | 08:07:53,090 | 1 | 346,25 | |
| 1 | 346,25 | |||
| 1 | 346,25 | |||
| 07.11.2025 | 08:00:14,027 | 2 | 346,35 | |
| 2 | 346,35 | |||
| 2 | 346,35 |
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
Realtime Quotes
Letzte Aktualisierung:
07.11.2025 @ 22:00:00
Letzte Aktualisierung:
07.11.2025 @ 22:00:00