Echtzeit-Aktienkurs Intersil
Bid:
Ask:
Aktienkurse zur Intersil Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2017 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 27.02.2017 | 21,11 | 21,11 | 21,11 | 21,11 | 0,00% | - |
| 24.02.2017 | 21,11 | 21,11 | 21,11 | 21,11 | -0,19% | - |
| 23.02.2017 | 21,15 | 21,15 | 21,15 | 21,15 | -0,28% | - |
| 22.02.2017 | 21,21 | 21,21 | 21,21 | 21,21 | 1,14% | - |
| 21.02.2017 | 20,97 | 20,97 | 20,97 | 20,97 | 0,67% | - |
| 20.02.2017 | 20,83 | 20,83 | 20,83 | 20,83 | 0,24% | - |
| 17.02.2017 | 20,78 | 20,78 | 20,78 | 20,78 | 0,34% | - |
| 16.02.2017 | 20,71 | 20,71 | 20,71 | 20,71 | -1,05% | - |
| 15.02.2017 | 20,93 | 20,93 | 20,93 | 20,93 | 0,29% | - |
| 14.02.2017 | 20,87 | 20,87 | 20,87 | 20,87 | 0,68% | - |
| 13.02.2017 | 20,73 | 20,73 | 20,73 | 20,73 | 0,29% | - |
| 10.02.2017 | 20,67 | 20,67 | 20,67 | 20,67 | -0,14% | - |
| 09.02.2017 | 20,70 | 20,70 | 20,70 | 20,70 | -0,86% | - |
| 08.02.2017 | 20,88 | 20,88 | 20,88 | 20,88 | 0,00% | - |
| 07.02.2017 | 20,88 | 20,88 | 20,88 | 20,88 | 0,43% | - |
| 06.02.2017 | 20,79 | 20,79 | 20,79 | 20,79 | 0,24% | - |
| 03.02.2017 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |
| 02.02.2017 | 20,68 | 20,68 | 20,68 | 20,68 | -0,39% | - |
| 01.02.2017 | 20,76 | 20,76 | 20,76 | 20,76 | 0,53% | - |
| 31.01.2017 | 20,65 | 20,65 | 20,65 | 20,65 | -0,77% | - |
| 30.01.2017 | 20,81 | 20,81 | 20,81 | 20,81 | -0,24% | - |
| 27.01.2017 | 20,86 | 20,86 | 20,86 | 20,86 | 0,14% | - |
| 26.01.2017 | 20,83 | 20,83 | 20,83 | 20,83 | 0,63% | - |
| 25.01.2017 | 20,70 | 20,70 | 20,70 | 20,70 | -0,14% | - |
| 24.01.2017 | 20,73 | 20,73 | 20,73 | 20,73 | 0,29% | - |
| 23.01.2017 | 20,67 | 20,67 | 20,67 | 20,67 | -0,58% | - |
| 20.01.2017 | 20,79 | 20,79 | 20,79 | 20,79 | -0,48% | - |
| 19.01.2017 | 20,89 | 20,89 | 20,89 | 20,89 | 0,72% | - |
| 18.01.2017 | 20,51 | 20,77 | 20,51 | 20,74 | 0,10% | - |
| 17.01.2017 | 20,72 | 20,72 | 20,72 | 20,72 | -0,62% | - |
| 16.01.2017 | 20,85 | 20,85 | 20,85 | 20,85 | 0,05% | - |
| 13.01.2017 | 20,84 | 20,84 | 20,84 | 20,84 | 0,19% | - |
| 12.01.2017 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 11.01.2017 | 20,95 | 20,95 | 20,95 | 20,95 | -0,33% | - |
| 10.01.2017 | 21,02 | 21,02 | 21,02 | 21,02 | -0,14% | - |
| 09.01.2017 | 21,05 | 21,05 | 21,05 | 21,05 | -0,33% | - |
| 06.01.2017 | 21,12 | 21,12 | 21,12 | 21,12 | 0,81% | - |
| 05.01.2017 | 20,95 | 20,95 | 20,95 | 20,95 | -1,13% | - |
| 04.01.2017 | 21,19 | 21,19 | 21,19 | 21,19 | -0,89% | - |
| 03.01.2017 | 21,38 | 21,38 | 21,38 | 21,38 | 1,33% | - |
| 02.01.2017 | 21,10 | 21,10 | 21,10 | 21,10 | 1,62% | - |
| 30.12.2016 | 20,76 | 20,76 | 20,76 | 20,76 | -2,01% | - |
| 29.12.2016 | 21,19 | 21,19 | 21,19 | 21,19 | -0,56% | - |
| 28.12.2016 | 21,31 | 21,31 | 21,31 | 21,31 | 0,57% | - |
| 27.12.2016 | 21,19 | 21,19 | 21,19 | 21,19 | 0,00% | - |
| 23.12.2016 | 21,19 | 21,19 | 21,19 | 21,19 | -0,09% | - |
| 22.12.2016 | 21,21 | 21,21 | 21,21 | 21,21 | -0,33% | - |
| 21.12.2016 | 21,28 | 21,28 | 21,28 | 21,28 | -0,33% | - |
| 20.12.2016 | 21,35 | 21,35 | 21,35 | 21,35 | 0,76% | - |
| 19.12.2016 | 21,19 | 21,19 | 21,19 | 21,19 | 0,05% | - |
| 16.12.2016 | 21,18 | 21,18 | 21,18 | 21,18 | -0,47% | - |
| 15.12.2016 | 21,28 | 21,28 | 21,28 | 21,28 | 2,41% | - |
| 14.12.2016 | 20,78 | 20,78 | 20,78 | 20,78 | -0,48% | - |
| 13.12.2016 | 20,88 | 20,88 | 20,88 | 20,88 | 0,29% | - |
| 12.12.2016 | 20,82 | 20,82 | 20,82 | 20,82 | -0,90% | - |
| 09.12.2016 | 21,01 | 21,01 | 21,01 | 21,01 | 0,77% | - |
| 08.12.2016 | 20,85 | 20,85 | 20,85 | 20,85 | 1,46% | - |
| 07.12.2016 | 20,55 | 20,55 | 20,55 | 20,55 | -0,53% | - |
| 06.12.2016 | 20,66 | 20,66 | 20,66 | 20,66 | 0,98% | - |
| 05.12.2016 | 20,53 | 20,62 | 20,46 | 20,46 | -1,11% | - |
| 02.12.2016 | 20,69 | 20,69 | 20,69 | 20,69 | 0,00% | - |
| 01.12.2016 | 20,69 | 20,69 | 20,69 | 20,69 | -0,62% | - |
| 30.11.2016 | 20,82 | 20,82 | 20,82 | 20,82 | 0,34% | - |
| 29.11.2016 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 28.11.2016 | 20,85 | 20,85 | 20,85 | 20,85 | 1,26% | - |
| 25.11.2016 | 20,59 | 20,59 | 20,59 | 20,59 | -1,39% | - |
| 24.11.2016 | 20,88 | 20,88 | 20,88 | 20,88 | -0,24% | - |
| 23.11.2016 | 20,93 | 20,93 | 20,93 | 20,93 | 0,96% | - |
| 22.11.2016 | 20,73 | 20,73 | 20,73 | 20,73 | -0,05% | - |
| 21.11.2016 | 20,74 | 20,74 | 20,74 | 20,74 | -0,24% | - |
| 18.11.2016 | 20,79 | 20,79 | 20,79 | 20,79 | 0,48% | - |
| 17.11.2016 | 20,69 | 20,69 | 20,69 | 20,69 | 0,68% | - |
| 16.11.2016 | 20,55 | 20,55 | 20,55 | 20,55 | 0,44% | - |
| 15.11.2016 | 20,46 | 20,46 | 20,46 | 20,46 | 0,05% | - |
| 14.11.2016 | 20,45 | 20,45 | 20,45 | 20,45 | 1,04% | - |
| 11.11.2016 | 20,24 | 20,24 | 20,24 | 20,24 | 0,75% | - |
| 10.11.2016 | 20,09 | 20,09 | 20,09 | 20,09 | 0,10% | - |
| 09.11.2016 | 20,07 | 20,07 | 20,07 | 20,07 | 0,55% | - |
| 08.11.2016 | 19,96 | 19,96 | 19,96 | 19,96 | 0,25% | - |
| 07.11.2016 | 19,91 | 19,91 | 19,91 | 19,91 | 0,76% | - |
| 04.11.2016 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 03.11.2016 | 19,78 | 19,78 | 19,78 | 19,78 | -0,15% | - |
| 02.11.2016 | 19,81 | 19,81 | 19,81 | 19,81 | -0,30% | - |
| 01.11.2016 | 19,87 | 19,87 | 19,87 | 19,87 | -1,00% | - |
| 31.10.2016 | 20,07 | 20,07 | 20,07 | 20,07 | 0,25% | - |
| 28.10.2016 | 20,02 | 20,02 | 20,02 | 20,02 | -0,74% | - |
| 27.10.2016 | 20,17 | 20,17 | 20,17 | 20,17 | 0,15% | - |
| 26.10.2016 | 20,14 | 20,14 | 20,14 | 20,14 | -0,10% | - |
| 25.10.2016 | 20,16 | 20,16 | 20,16 | 20,16 | -0,20% | - |
| 24.10.2016 | 20,20 | 20,20 | 20,20 | 20,20 | 0,15% | - |
| 21.10.2016 | 20,17 | 20,17 | 20,17 | 20,17 | 0,30% | - |
| 20.10.2016 | 20,11 | 20,11 | 20,11 | 20,11 | 0,40% | - |
| 19.10.2016 | 20,03 | 20,03 | 20,03 | 20,03 | 0,20% | - |
| 18.10.2016 | 19,99 | 19,99 | 19,99 | 19,99 | 0,25% | - |
| 17.10.2016 | 19,94 | 19,94 | 19,94 | 19,94 | -0,20% | - |
| 14.10.2016 | 19,98 | 19,98 | 19,98 | 19,98 | 0,35% | - |
| 13.10.2016 | 19,91 | 19,91 | 19,91 | 19,91 | -0,35% | - |
| 12.10.2016 | 19,98 | 19,98 | 19,98 | 19,98 | 0,25% | - |
| 11.10.2016 | 19,93 | 19,93 | 19,93 | 19,93 | 1,12% | - |