Börse:
109,650€
6,31%
Echtzeit-Aktienkurs Xilinx Inc.
Bid:
109,520€
Ask:
109,780€
Aktienkurse zur Xilinx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 109,31 | 110,11 | 109,27 | 109,65 | 6,31% | 10,00 |
| 26.02.2021 | 101,94 | 103,14 | 101,94 | 103,14 | 0,14% | 399,00 |
| 25.02.2021 | 110,08 | 110,08 | 103,00 | 103,00 | -5,54% | 150,00 |
| 24.02.2021 | 106,20 | 110,17 | 104,92 | 109,04 | 1,77% | - |
| 23.02.2021 | 108,40 | 108,40 | 105,46 | 107,14 | -1,27% | 120,00 |
| 22.02.2021 | 113,02 | 113,02 | 108,52 | 108,52 | -5,04% | 493,00 |
| 19.02.2021 | 113,68 | 115,46 | 113,26 | 114,28 | -0,50% | - |
| 18.02.2021 | 115,08 | 115,16 | 112,16 | 114,86 | -0,69% | - |
| 17.02.2021 | 118,06 | 118,31 | 114,32 | 115,66 | -4,48% | - |
| 16.02.2021 | 121,04 | 121,08 | 121,04 | 121,08 | 0,10% | 30,00 |
| 15.02.2021 | 120,30 | 120,96 | 120,30 | 120,96 | 1,36% | 27,00 |
| 12.02.2021 | 118,78 | 120,55 | 118,28 | 119,34 | 1,55% | - |
| 11.02.2021 | 118,00 | 118,00 | 117,52 | 117,52 | -0,30% | 20,00 |
| 10.02.2021 | 116,62 | 119,17 | 115,49 | 117,87 | 1,27% | - |
| 09.02.2021 | 117,51 | 118,14 | 115,80 | 116,39 | -0,85% | - |
| 08.02.2021 | 114,02 | 118,54 | 113,44 | 117,39 | 3,59% | - |
| 05.02.2021 | 114,20 | 114,20 | 113,18 | 113,32 | -0,11% | 10,00 |
| 04.02.2021 | 113,00 | 113,44 | 113,00 | 113,44 | 0,39% | 10,00 |
| 03.02.2021 | 114,64 | 114,74 | 112,42 | 113,00 | 0,41% | 76,00 |
| 02.02.2021 | 112,66 | 113,10 | 112,54 | 112,54 | 0,57% | 37,00 |
| 01.02.2021 | 108,78 | 111,90 | 108,78 | 111,90 | 4,02% | 7,00 |
| 29.01.2021 | 108,78 | 108,78 | 107,58 | 107,58 | -3,13% | 130,00 |
| 28.01.2021 | 109,74 | 111,06 | 108,78 | 111,06 | -6,20% | 126,00 |
| 27.01.2021 | 118,40 | 118,40 | 118,40 | 118,40 | -0,45% | - |
| 26.01.2021 | 118,54 | 119,86 | 118,54 | 118,94 | 0,30% | 509,00 |
| 25.01.2021 | 118,16 | 118,58 | 118,16 | 118,58 | 0,34% | - |
| 22.01.2021 | 118,46 | 118,46 | 117,98 | 118,18 | 2,00% | 215,00 |
| 21.01.2021 | 114,70 | 115,86 | 114,70 | 115,86 | -0,12% | - |
| 20.01.2021 | 115,08 | 116,00 | 115,08 | 116,00 | 1,74% | 133,00 |
| 19.01.2021 | 114,02 | 114,02 | 114,02 | 114,02 | 0,96% | - |
| 18.01.2021 | 112,94 | 112,94 | 112,94 | 112,94 | 0,02% | 6,00 |
| 15.01.2021 | 114,90 | 115,08 | 112,92 | 112,92 | -2,76% | 50,00 |
| 14.01.2021 | 115,78 | 116,22 | 114,44 | 116,12 | -0,70% | 168,00 |
| 13.01.2021 | 120,92 | 120,92 | 116,28 | 116,94 | -2,61% | 45,00 |
| 12.01.2021 | 124,26 | 124,26 | 120,08 | 120,08 | -0,74% | 60,00 |
| 11.01.2021 | 120,98 | 120,98 | 120,98 | 120,98 | 0,23% | - |
| 08.01.2021 | 122,78 | 122,92 | 120,70 | 120,70 | 4,56% | 285,00 |
| 07.01.2021 | 115,44 | 115,44 | 115,44 | 115,44 | 0,28% | - |
| 06.01.2021 | 115,54 | 115,54 | 115,12 | 115,12 | -1,07% | - |
| 05.01.2021 | 116,08 | 116,36 | 116,08 | 116,36 | 0,40% | 5,00 |
| 04.01.2021 | 115,90 | 115,90 | 115,90 | 115,90 | 1,51% | - |
| 30.12.2020 | 114,18 | 114,18 | 114,18 | 114,18 | 0,48% | - |
| 29.12.2020 | 115,96 | 115,96 | 113,64 | 113,64 | -2,52% | 192,00 |
| 28.12.2020 | 116,64 | 116,64 | 116,58 | 116,58 | -1,49% | - |
| 23.12.2020 | 118,22 | 118,34 | 118,22 | 118,34 | -0,65% | 10,00 |
| 22.12.2020 | 118,56 | 119,12 | 118,56 | 119,12 | -2,89% | 100,00 |
| 21.12.2020 | 122,66 | 122,66 | 122,66 | 122,66 | -0,73% | - |
| 18.12.2020 | 123,56 | 123,56 | 123,56 | 123,56 | -0,58% | - |
| 17.12.2020 | 124,28 | 124,56 | 124,28 | 124,28 | -0,69% | 303,00 |
| 16.12.2020 | 125,14 | 125,14 | 125,14 | 125,14 | 1,28% | - |
| 15.12.2020 | 123,56 | 123,56 | 123,56 | 123,56 | 1,20% | - |
| 14.12.2020 | 118,70 | 122,10 | 118,70 | 122,10 | 3,25% | - |
| 11.12.2020 | 117,92 | 118,26 | 117,92 | 118,26 | 1,51% | 84,00 |
| 10.12.2020 | 116,50 | 116,50 | 116,50 | 116,50 | -3,64% | - |
| 09.12.2020 | 120,46 | 120,90 | 120,46 | 120,90 | -0,15% | 9,00 |
| 08.12.2020 | 121,08 | 121,08 | 121,08 | 121,08 | -1,38% | - |
| 07.12.2020 | 121,88 | 124,12 | 121,88 | 122,78 | 2,88% | 57,00 |
| 04.12.2020 | 119,00 | 119,34 | 118,48 | 119,34 | 0,57% | 50,00 |
| 03.12.2020 | 121,44 | 121,44 | 118,66 | 118,66 | -3,12% | 60,00 |
| 02.12.2020 | 120,52 | 122,50 | 120,52 | 122,48 | 0,23% | 20,00 |
| 01.12.2020 | 122,68 | 122,68 | 119,38 | 122,20 | 0,71% | 150,00 |
| 30.11.2020 | 113,80 | 121,34 | 113,80 | 121,34 | 6,33% | 119,00 |
| 27.11.2020 | 113,86 | 114,12 | 113,86 | 114,12 | 0,25% | 100,00 |
| 26.11.2020 | 113,84 | 113,84 | 113,84 | 113,84 | 0,00% | - |
| 25.11.2020 | 112,16 | 113,84 | 112,16 | 113,84 | 2,25% | - |
| 24.11.2020 | 112,96 | 113,02 | 110,82 | 111,34 | -0,87% | 260,00 |
| 23.11.2020 | 111,72 | 114,68 | 111,72 | 112,32 | 0,63% | - |
| 20.11.2020 | 112,22 | 112,22 | 111,36 | 111,62 | -0,23% | - |
| 19.11.2020 | 108,82 | 112,04 | 108,82 | 111,88 | 1,62% | 4,00 |
| 18.11.2020 | 109,34 | 110,10 | 109,34 | 110,10 | -0,40% | - |
| 17.11.2020 | 110,76 | 110,84 | 110,32 | 110,54 | 0,44% | 1,00 |
| 16.11.2020 | 108,38 | 110,06 | 108,38 | 110,06 | 2,10% | 237,00 |
| 13.11.2020 | 108,64 | 108,64 | 107,40 | 107,80 | -0,88% | - |
| 12.11.2020 | 107,72 | 108,98 | 107,68 | 108,76 | 2,01% | 9,00 |
| 11.11.2020 | 103,96 | 106,62 | 103,96 | 106,62 | 2,72% | - |
| 10.11.2020 | 110,30 | 110,30 | 103,80 | 103,80 | -8,58% | 100,00 |
| 09.11.2020 | 114,28 | 114,28 | 113,54 | 113,54 | 1,32% | - |
| 06.11.2020 | 109,36 | 112,06 | 109,36 | 112,06 | 1,98% | 23,00 |
| 05.11.2020 | 110,36 | 111,42 | 109,34 | 109,88 | 0,11% | 25,00 |
| 04.11.2020 | 104,50 | 109,76 | 104,50 | 109,76 | 6,36% | - |
| 03.11.2020 | 102,14 | 103,20 | 101,60 | 103,20 | 2,65% | 35,00 |
| 02.11.2020 | 101,36 | 102,50 | 100,52 | 100,54 | -0,55% | 30,00 |
| 30.10.2020 | 103,52 | 103,52 | 100,72 | 101,10 | -4,91% | 35,00 |
| 29.10.2020 | 102,54 | 106,52 | 102,22 | 106,32 | 2,80% | 105,00 |
| 28.10.2020 | 105,30 | 106,20 | 102,70 | 103,42 | -1,52% | 339,00 |
| 27.10.2020 | 97,14 | 110,88 | 97,14 | 105,02 | 8,85% | 676,00 |
| 26.10.2020 | 97,34 | 97,81 | 95,51 | 96,48 | -1,64% | 165,00 |
| 23.10.2020 | 95,57 | 98,09 | 95,57 | 98,09 | 2,74% | 15,00 |
| 22.10.2020 | 95,07 | 96,31 | 95,07 | 95,47 | 0,94% | - |
| 21.10.2020 | 97,10 | 97,10 | 94,58 | 94,58 | -2,04% | 422,00 |
| 20.10.2020 | 99,18 | 99,18 | 96,55 | 96,55 | -2,11% | 18,00 |
| 19.10.2020 | 100,94 | 100,94 | 98,63 | 98,63 | -2,62% | - |
| 16.10.2020 | 101,50 | 101,78 | 100,86 | 101,28 | 0,50% | 187,00 |
| 15.10.2020 | 99,69 | 100,78 | 98,90 | 100,78 | 1,05% | 1,00 |
| 14.10.2020 | 100,48 | 100,72 | 99,73 | 99,73 | -0,55% | 41,00 |
| 13.10.2020 | 100,92 | 100,92 | 100,28 | 100,28 | -0,93% | 170,00 |
| 12.10.2020 | 102,02 | 102,02 | 100,78 | 101,22 | -1,82% | 1.715,00 |
| 09.10.2020 | 101,00 | 107,24 | 101,00 | 103,10 | 14,95% | 4.155,00 |
| 08.10.2020 | 90,31 | 90,59 | 89,69 | 89,69 | -0,08% | - |
| 07.10.2020 | 88,94 | 89,76 | 88,87 | 89,76 | 0,83% | - |