Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 16. September 2026 | 274,25 | 282,00 | 274,16 | 279,90 | 2 Mio. |
| 15. September 2026 | 277,38 | 279,00 | 273,07 | 273,96 | 3 Mio. |
| 14. September 2026 | 288,00 | 288,80 | 278,10 | 279,06 | 2 Mio. |
| 11. September 2026 | 288,21 | 293,40 |
Auf Basis der Berichte bis 31. Dezember 2025
Cadence is the second of the two chip-design tool vendors, operating in the same near-closed market.
The tools cover the whole path from logic to die layout and sign-off verification before manufacturing. As with its competitor, value lies in trust and in engineers' habits: verification methodologies are certified by the foundry, and switching environments means requalifying from scratch.
A separate line is multiphysics simulation: heat, electromagnetics, mechanics. It widens the market beyond chips to whole systems — boards, enclosures, automotive electronics — and grows faster than the core.
The model is subscription-based, revenue is predictable, margins are high and capital needs minimal. Risks: export controls on China, customer investment cycles and competition for engineers. The company pays no dividend, directing cash into buybacks.
Adresse:2655 SEELY AVENUE BLDG 5, SAN JOSE, CA, 95134, US
| 3,5 Mrd. |
| CRWVCoreWeave, Inc. | 79,56 | −4,55 % | 2,4 Mrd. |
| CRWDCrowdStrike Holdings, Inc. | 246,42 | +2,10 % | 2,2 Mrd. |
| NOWServiceNow, Inc. | 138,47 | −0,97 % | 2,2 Mrd. |
| SNOWSnowflake Inc. | 338,39 | +2,23 % | 1,7 Mrd. |
| 285,02 |
| 289,37 |
| 3 Mio. |
| 10. September 2026 | 282,28 | 289,14 | 282,28 | 284,95 | 2 Mio. |
| 09. September 2026 | 283,85 | 287,76 | 281,65 | 284,60 | 2 Mio. |
| 08. September 2026 | 291,34 | 295,82 | 282,68 | 284,11 | 4 Mio. |
| 04. September 2026 | 305,96 | 308,30 | 287,90 | 292,70 | 4 Mio. |
| 03. September 2026 | 307,64 | 311,04 | 302,36 | 304,88 | 2 Mio. |
| 02. September 2026 | 312,62 | 313,21 | 303,66 | 306,67 | 3 Mio. |
| 01. September 2026 | 331,19 | 332,84 | 311,87 | 313,04 | 2 Mio. |
| 31. August 2026 | 336,22 | 342,38 | 336,22 | 338,78 | 2 Mio. |
| 28. August 2026 | 347,43 | 347,43 | 338,10 | 340,39 | 2 Mio. |
| 27. August 2026 | 340,04 | 347,72 | 330,50 | 347,55 | 3 Mio. |
| 26. August 2026 | 328,50 | 340,31 | 327,46 | 334,68 | 2 Mio. |
| 25. August 2026 | 318,43 | 333,34 | 317,18 | 331,90 | 3 Mio. |
| 24. August 2026 | 314,50 | 317,34 | 311,43 | 315,92 | 2 Mio. |
| 21. August 2026 | 314,49 | 319,78 | 312,15 | 319,02 | 2 Mio. |
| 20. August 2026 | 315,48 | 317,50 | 311,47 | 313,59 | 2 Mio. |
| 19. August 2026 | 316,09 | 318,50 | 312,01 | 314,98 | 2 Mio. |