Echtzeit-Aktienkurs Xilinx
Bid:
Ask:
Aktienkurse zur Xilinx Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 130,45 | 130,50 | 130,33 | 130,33 | 3,77% | - |
25.02.2021 | 130,76 | 131,11 | 124,06 | 125,59 | -5,97% | - |
24.02.2021 | 128,01 | 135,25 | 127,60 | 133,56 | 2,44% | - |
23.02.2021 | 127,18 | 131,43 | 126,07 | 130,38 | -0,74% | - |
22.02.2021 | 135,93 | 136,24 | 131,09 | 131,35 | -5,33% | - |
19.02.2021 | 139,40 | 140,15 | 137,69 | 138,74 | 0,88% | - |
18.02.2021 | 135,68 | 138,19 | 135,34 | 137,53 | -1,28% | - |
17.02.2021 | 139,33 | 140,27 | 0,00 | 139,31 | -2,32% | - |
16.02.2021 | 144,51 | 144,88 | 141,27 | 142,63 | -2,12% | - |
12.02.2021 | 144,52 | 146,17 | 144,02 | 145,72 | 1,06% | - |
11.02.2021 | 143,54 | 144,24 | 141,55 | 144,19 | 0,68% | - |
10.02.2021 | 141,50 | 144,26 | 0,00 | 143,21 | 1,60% | - |
09.02.2021 | 141,72 | 142,97 | 0,00 | 140,96 | -0,39% | - |
08.02.2021 | 139,67 | 142,77 | 139,37 | 141,51 | 3,71% | - |
05.02.2021 | 135,85 | 137,40 | 135,27 | 136,45 | 0,22% | - |
04.02.2021 | 135,30 | 136,67 | 135,14 | 136,15 | 0,49% | - |
03.02.2021 | 135,60 | 136,52 | 135,12 | 135,49 | -1,42% | - |
02.02.2021 | 137,47 | 137,51 | 137,40 | 137,44 | 1,63% | - |
01.02.2021 | 131,84 | 135,63 | 130,32 | 135,24 | 3,41% | - |
29.01.2021 | 134,60 | 134,74 | 129,47 | 130,77 | -1,96% | - |
28.01.2021 | 135,16 | 136,08 | 0,00 | 133,38 | -0,66% | - |
27.01.2021 | 134,27 | 134,27 | 134,27 | 134,27 | -7,08% | - |
26.01.2021 | 145,26 | 146,70 | 144,36 | 144,50 | -0,45% | - |
25.01.2021 | 146,84 | 146,95 | 0,00 | 145,15 | 1,29% | - |
22.01.2021 | 143,41 | 144,74 | 141,97 | 143,30 | 1,54% | - |
21.01.2021 | 139,81 | 142,33 | 138,03 | 141,13 | 2,23% | - |
20.01.2021 | 140,27 | 140,62 | 137,77 | 138,05 | -0,92% | - |
19.01.2021 | 137,11 | 139,47 | 135,97 | 139,33 | 2,01% | - |
15.01.2021 | 136,52 | 136,58 | 0,00 | 136,58 | -2,59% | - |
14.01.2021 | 139,18 | 141,58 | 138,91 | 140,21 | -0,66% | - |
13.01.2021 | 142,15 | 142,87 | 140,70 | 141,14 | -3,90% | - |
12.01.2021 | 149,95 | 153,49 | 145,10 | 146,87 | -2,56% | - |
11.01.2021 | 152,01 | 154,88 | 150,64 | 150,72 | 1,39% | - |
08.01.2021 | 147,69 | 149,95 | 146,82 | 148,66 | -0,78% | - |
07.01.2021 | 147,10 | 150,01 | 146,49 | 149,84 | 6,06% | - |
06.01.2021 | 141,65 | 144,72 | 140,57 | 141,28 | -1,90% | - |
05.01.2021 | 143,50 | 144,33 | 141,91 | 144,01 | 1,03% | - |
04.01.2021 | 148,93 | 149,08 | 141,23 | 142,54 | 0,53% | - |
31.12.2020 | 141,68 | 142,58 | 140,46 | 141,78 | -0,31% | - |
30.12.2020 | 141,63 | 143,35 | 140,30 | 142,22 | 1,67% | - |
29.12.2020 | 140,88 | 141,52 | 138,55 | 139,88 | -1,17% | - |
28.12.2020 | 141,33 | 143,45 | 141,27 | 141,54 | -0,76% | - |
24.12.2020 | 142,58 | 146,08 | 141,32 | 142,63 | 0,33% | - |
23.12.2020 | 142,53 | 144,08 | 142,10 | 142,16 | -1,39% | - |
22.12.2020 | 143,99 | 144,16 | 143,96 | 144,16 | -0,51% | - |
21.12.2020 | 144,97 | 144,97 | 144,91 | 144,91 | -4,91% | - |
18.12.2020 | 150,83 | 153,02 | 145,38 | 152,40 | -2,30% | - |
17.12.2020 | 151,52 | 156,29 | 148,40 | 156,00 | 2,65% | - |
16.12.2020 | 151,95 | 152,50 | 150,25 | 151,97 | 1,35% | - |
15.12.2020 | 152,23 | 153,17 | 149,51 | 149,95 | 1,32% | - |
14.12.2020 | 149,40 | 151,31 | 146,76 | 148,00 | 2,46% | - |
11.12.2020 | 143,78 | 144,45 | 140,00 | 144,45 | 1,37% | - |
10.12.2020 | 143,98 | 146,12 | 140,10 | 142,50 | 3,87% | - |
09.12.2020 | 146,12 | 148,83 | 0,00 | 137,18 | 1,61% | - |
08.12.2020 | 145,54 | 146,70 | 135,00 | 135,00 | 1,32% | - |
07.12.2020 | 146,83 | 149,57 | 133,25 | 133,25 | -6,82% | - |
04.12.2020 | 147,96 | 148,98 | 143,00 | 143,00 | -0,82% | - |
03.12.2020 | 146,20 | 146,88 | 143,81 | 144,18 | -3,35% | - |
02.12.2020 | 150,04 | 151,59 | 143,27 | 149,19 | 3,06% | - |
01.12.2020 | 145,83 | 147,48 | 144,75 | 144,75 | 7,63% | - |
30.11.2020 | 140,01 | 147,02 | 134,49 | 134,49 | -1,40% | - |
27.11.2020 | 137,04 | 137,57 | 134,27 | 136,40 | 0,61% | - |
25.11.2020 | 135,01 | 137,05 | 134,24 | 135,57 | 1,81% | - |
24.11.2020 | 130,69 | 133,52 | 130,54 | 133,16 | -0,17% | - |
23.11.2020 | 134,97 | 136,29 | 132,37 | 133,38 | 0,52% | - |
20.11.2020 | 133,25 | 133,77 | 132,43 | 132,69 | -0,23% | - |
19.11.2020 | 129,33 | 133,59 | 0,00 | 132,99 | 3,01% | - |
18.11.2020 | 130,44 | 131,49 | 128,94 | 129,11 | -1,12% | - |
17.11.2020 | 131,30 | 131,79 | 129,95 | 130,57 | -0,41% | - |
16.11.2020 | 130,36 | 131,49 | 129,57 | 131,10 | 2,67% | - |
13.11.2020 | 128,85 | 128,91 | 126,43 | 127,69 | 0,04% | - |
12.11.2020 | 127,75 | 127,75 | 127,64 | 127,64 | 0,42% | - |
11.11.2020 | 124,68 | 127,73 | 0,00 | 127,10 | 3,95% | - |
10.11.2020 | 124,01 | 125,34 | 121,23 | 122,27 | -6,20% | - |
09.11.2020 | 0,00 | 136,49 | 0,00 | 130,35 | -2,85% | - |
06.11.2020 | 134,08 | 134,20 | 134,08 | 134,16 | 3,33% | - |
05.11.2020 | 130,58 | 131,38 | 128,85 | 129,85 | 1,22% | - |
04.11.2020 | 126,45 | 129,14 | 126,14 | 128,27 | 5,98% | - |
03.11.2020 | 119,49 | 121,66 | 119,35 | 121,04 | 3,29% | - |
02.11.2020 | 0,00 | 120,35 | 0,00 | 117,19 | -0,81% | - |
30.10.2020 | 120,03 | 120,58 | 0,00 | 118,15 | -4,33% | - |
29.10.2020 | 122,88 | 124,93 | 122,02 | 123,50 | 2,93% | - |
28.10.2020 | 121,17 | 121,73 | 119,37 | 119,98 | -3,50% | - |
27.10.2020 | 124,34 | 124,35 | 124,31 | 124,33 | 8,78% | - |
26.10.2020 | 114,52 | 114,99 | 112,32 | 114,30 | -2,17% | - |
23.10.2020 | 114,22 | 117,11 | 113,98 | 116,83 | 3,29% | - |
22.10.2020 | 0,00 | 113,61 | 0,00 | 113,11 | 1,59% | - |
21.10.2020 | 114,36 | 114,41 | 111,25 | 111,33 | -3,01% | - |
20.10.2020 | 116,17 | 116,89 | 114,12 | 114,78 | -1,43% | - |
19.10.2020 | 0,00 | 118,22 | 0,00 | 116,45 | -1,29% | - |
16.10.2020 | 118,33 | 119,84 | 117,97 | 117,97 | -0,23% | - |
15.10.2020 | 0,00 | 118,87 | 0,00 | 118,24 | 0,49% | - |
14.10.2020 | 117,58 | 118,74 | 116,48 | 117,66 | -0,34% | - |
13.10.2020 | 118,03 | 118,88 | 117,46 | 118,07 | -0,83% | - |
12.10.2020 | 119,37 | 119,95 | 118,32 | 119,05 | -1,64% | - |
09.10.2020 | 0,00 | 121,76 | 0,00 | 121,03 | 14,23% | - |
08.10.2020 | 106,56 | 106,66 | 105,59 | 105,95 | 0,20% | - |
07.10.2020 | 105,20 | 106,29 | 104,77 | 105,74 | 1,80% | - |
06.10.2020 | 103,85 | 103,87 | 103,85 | 103,87 | -0,83% | - |
05.10.2020 | 0,00 | 104,79 | 0,00 | 104,74 | 2,04% | - |