217,200$
11,43%
Echtzeit-Aktienkurs Xilinx
Bid:
Ask:
Aktienkurse zur Xilinx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2022 | 217,27 | 218,95 | 192,49 | 194,92 | -9,99% | 25.521.308,00 |
| 10.02.2022 | 221,64 | 226,80 | 214,63 | 216,55 | -3,84% | 9.315.981,00 |
| 09.02.2022 | 220,61 | 225,59 | 217,27 | 225,20 | 3,24% | 6.882.024,00 |
| 08.02.2022 | 208,50 | 219,30 | 207,52 | 218,14 | 3,81% | 4.838.333,00 |
| 07.02.2022 | 209,11 | 216,22 | 207,90 | 210,13 | 0,53% | 3.259.905,00 |
| 04.02.2022 | 202,86 | 211,64 | 200,16 | 209,02 | 3,04% | 3.193.978,00 |
| 03.02.2022 | 203,21 | 212,10 | 201,40 | 202,85 | -2,46% | 4.842.074,00 |
| 02.02.2022 | 220,18 | 220,18 | 204,00 | 207,97 | 4,87% | 9.680.099,00 |
| 01.02.2022 | 197,25 | 198,98 | 191,24 | 198,32 | 2,46% | 6.007.233,00 |
| 31.01.2022 | 181,82 | 193,78 | 180,65 | 193,55 | 8,77% | 4.238.471,00 |
| 28.01.2022 | 171,73 | 178,10 | 168,04 | 177,95 | 2,61% | 5.800.897,00 |
| 27.01.2022 | 189,39 | 190,67 | 172,45 | 173,42 | -1,12% | 17.929.032,00 |
| 26.01.2022 | 179,99 | 184,89 | 171,27 | 175,38 | 1,28% | 3.741.805,00 |
| 25.01.2022 | 179,11 | 180,44 | 171,40 | 173,16 | -6,66% | 3.114.786,00 |
| 24.01.2022 | 182,99 | 185,87 | 166,43 | 185,51 | -1,21% | 6.267.345,00 |
| 21.01.2022 | 187,22 | 195,73 | 184,61 | 187,79 | 1,17% | 6.162.795,00 |
| 20.01.2022 | 188,92 | 196,23 | 184,79 | 185,61 | -1,84% | 4.339.763,00 |
| 19.01.2022 | 189,86 | 198,00 | 188,75 | 189,09 | 0,69% | 4.571.048,00 |
| 18.01.2022 | 193,80 | 196,00 | 187,13 | 187,80 | -5,37% | 2.928.841,00 |
| 14.01.2022 | 190,37 | 198,72 | 190,23 | 198,45 | 3,72% | 1.598.894,00 |
| 13.01.2022 | 200,16 | 203,25 | 190,25 | 191,33 | -3,31% | 2.838.048,00 |
| 12.01.2022 | 201,90 | 204,00 | 195,48 | 197,87 | -1,32% | 1.825.595,00 |
| 11.01.2022 | 194,83 | 201,50 | 192,67 | 200,52 | 3,63% | 2.476.264,00 |
| 10.01.2022 | 190,00 | 193,79 | 184,01 | 193,50 | 0,22% | 4.017.559,00 |
| 07.01.2022 | 203,10 | 203,45 | 192,15 | 193,07 | -5,38% | 4.207.105,00 |
| 06.01.2022 | 202,45 | 207,01 | 196,89 | 204,04 | 1,18% | 2.506.197,00 |
| 05.01.2022 | 212,30 | 212,76 | 201,33 | 201,66 | -6,16% | 3.370.684,00 |
| 04.01.2022 | 223,16 | 225,54 | 209,51 | 214,89 | -2,88% | 2.937.572,00 |
| 03.01.2022 | 213,88 | 222,00 | 213,00 | 221,27 | 4,36% | 2.915.539,00 |
| 31.12.2021 | 209,95 | 215,25 | 209,49 | 212,03 | -0,87% | 2.538.339,00 |
| 30.12.2021 | 215,65 | 219,59 | 213,38 | 213,89 | -1,71% | 1.513.766,00 |
| 29.12.2021 | 220,17 | 222,18 | 215,50 | 217,62 | -1,20% | 2.413.777,00 |
| 28.12.2021 | 223,90 | 224,25 | 217,74 | 220,27 | -1,13% | 2.846.338,00 |
| 27.12.2021 | 216,88 | 223,42 | 216,31 | 222,78 | 3,09% | 2.913.297,00 |
| 23.12.2021 | 215,20 | 222,15 | 215,05 | 216,11 | 0,52% | 3.179.509,00 |
| 22.12.2021 | 208,20 | 215,60 | 207,08 | 215,00 | 4,15% | 2.670.384,00 |
| 21.12.2021 | 198,80 | 206,89 | 195,11 | 206,43 | 5,24% | 2.847.487,00 |
| 20.12.2021 | 196,66 | 199,58 | 193,10 | 196,15 | -1,99% | 2.037.247,00 |
| 17.12.2021 | 197,21 | 205,39 | 196,64 | 200,14 | 0,18% | 5.691.400,00 |
| 16.12.2021 | 217,37 | 218,08 | 198,51 | 199,78 | -8,24% | 4.299.386,00 |
| 15.12.2021 | 209,96 | 218,12 | 201,50 | 217,73 | 3,77% | 4.448.164,00 |
| 14.12.2021 | 205,20 | 212,31 | 203,33 | 209,81 | 0,14% | 2.632.378,00 |
| 13.12.2021 | 217,50 | 218,45 | 209,02 | 209,52 | -3,53% | 1.937.602,00 |
| 10.12.2021 | 219,47 | 220,91 | 213,13 | 217,18 | 1,00% | 1.686.914,00 |
| 09.12.2021 | 222,93 | 226,00 | 214,64 | 215,02 | -4,33% | 2.502.755,00 |
| 08.12.2021 | 223,71 | 226,66 | 221,00 | 224,75 | 0,42% | 1.823.237,00 |
| 07.12.2021 | 216,71 | 224,13 | 216,71 | 223,81 | 4,87% | 2.517.694,00 |
| 06.12.2021 | 216,73 | 217,03 | 203,12 | 213,41 | -1,68% | 2.582.315,00 |
| 03.12.2021 | 221,13 | 229,40 | 211,26 | 217,06 | -0,75% | 4.255.267,00 |
| 02.12.2021 | 216,66 | 223,33 | 215,38 | 218,70 | -0,20% | 3.393.473,00 |
| 01.12.2021 | 232,26 | 234,13 | 217,89 | 219,14 | -4,08% | 3.096.198,00 |
| 30.11.2021 | 232,68 | 239,79 | 226,79 | 228,45 | -1,99% | 4.907.287,00 |
| 29.11.2021 | 228,87 | 234,18 | 225,39 | 233,08 | 4,08% | 2.936.029,00 |
| 26.11.2021 | 225,22 | 228,47 | 221,20 | 223,95 | -2,65% | 1.533.596,00 |
| 24.11.2021 | 217,00 | 230,33 | 217,00 | 230,05 | 4,45% | 2.254.370,00 |
| 23.11.2021 | 219,22 | 222,96 | 212,34 | 220,25 | -0,13% | 2.368.689,00 |
| 22.11.2021 | 222,99 | 230,03 | 218,35 | 220,53 | -0,15% | 3.194.834,00 |
| 19.11.2021 | 221,12 | 221,99 | 219,02 | 220,87 | 0,14% | 1.668.018,00 |
| 18.11.2021 | 220,75 | 223,93 | 215,88 | 220,57 | 2,03% | 2.591.721,00 |
| 17.11.2021 | 219,00 | 220,35 | 216,01 | 216,18 | -1,30% | 1.789.635,00 |
| 16.11.2021 | 213,51 | 219,70 | 213,46 | 219,02 | 1,74% | 3.501.059,00 |
| 15.11.2021 | 217,00 | 217,00 | 210,02 | 215,27 | 0,69% | 1.920.780,00 |
| 12.11.2021 | 209,01 | 216,63 | 207,78 | 213,80 | 2,40% | 3.813.942,00 |
| 11.11.2021 | 201,74 | 208,90 | 201,13 | 208,78 | 5,50% | 2.901.083,00 |
| 10.11.2021 | 200,10 | 204,12 | 196,15 | 197,89 | -3,47% | 3.196.446,00 |
| 09.11.2021 | 212,60 | 213,27 | 200,58 | 205,00 | -1,45% | 3.113.580,00 |
| 08.11.2021 | 202,60 | 212,50 | 199,36 | 208,01 | 4,79% | 6.407.756,00 |
| 05.11.2021 | 199,94 | 201,00 | 195,53 | 198,51 | 0,19% | 1.992.403,00 |
| 04.11.2021 | 193,08 | 199,46 | 193,02 | 198,14 | 3,43% | 2.797.891,00 |
| 03.11.2021 | 189,88 | 193,25 | 188,96 | 191,57 | 1,41% | 2.691.210,00 |
| 02.11.2021 | 185,62 | 189,38 | 185,00 | 188,90 | 1,89% | 3.015.538,00 |
| 01.11.2021 | 179,67 | 185,72 | 176,58 | 185,39 | 2,99% | 2.003.863,00 |
| 29.10.2021 | 179,90 | 182,34 | 178,51 | 180,00 | -0,46% | 1.361.894,00 |
| 28.10.2021 | 184,29 | 185,72 | 179,03 | 180,84 | -0,01% | 3.929.554,00 |
| 27.10.2021 | 174,83 | 186,00 | 174,05 | 180,85 | 5,22% | 4.123.274,00 |
| 26.10.2021 | 177,06 | 179,33 | 171,41 | 171,88 | -1,96% | 2.536.810,00 |
| 25.10.2021 | 173,53 | 176,27 | 171,95 | 175,31 | 1,58% | 1.102.769,00 |
| 22.10.2021 | 174,73 | 175,65 | 171,88 | 172,59 | -0,66% | 1.557.560,00 |
| 21.10.2021 | 170,05 | 173,92 | 170,05 | 173,74 | 1,98% | 1.237.723,00 |
| 20.10.2021 | 170,19 | 172,87 | 169,15 | 170,37 | 0,08% | 1.259.167,00 |
| 19.10.2021 | 170,61 | 171,60 | 167,80 | 170,24 | -0,09% | 1.534.388,00 |
| 18.10.2021 | 165,96 | 170,66 | 165,77 | 170,39 | 1,94% | 2.980.266,00 |
| 15.10.2021 | 167,06 | 167,49 | 165,03 | 167,15 | 0,81% | 1.724.412,00 |
| 14.10.2021 | 164,45 | 166,24 | 162,61 | 165,81 | 2,57% | 1.634.051,00 |
| 13.10.2021 | 157,46 | 162,95 | 157,46 | 161,65 | 3,68% | 1.754.060,00 |
| 12.10.2021 | 155,96 | 156,95 | 154,80 | 155,91 | 0,46% | 2.421.281,00 |
| 11.10.2021 | 155,00 | 159,18 | 153,83 | 155,20 | -0,68% | 768.929,00 |
| 08.10.2021 | 159,00 | 159,48 | 155,98 | 156,27 | -1,14% | 2.214.242,00 |
| 07.10.2021 | 155,24 | 161,03 | 154,63 | 158,07 | 2,75% | 1.645.778,00 |
| 06.10.2021 | 149,74 | 154,09 | 149,13 | 153,84 | 1,36% | 1.074.905,00 |
| 05.10.2021 | 148,49 | 153,16 | 148,49 | 151,77 | 2,53% | 1.476.968,00 |
| 04.10.2021 | 151,21 | 151,21 | 147,44 | 148,02 | -2,54% | 2.518.607,00 |
| 01.10.2021 | 151,82 | 152,21 | 148,65 | 151,87 | 0,58% | 2.017.103,00 |
| 30.09.2021 | 150,26 | 153,99 | 150,16 | 150,99 | 1,83% | 2.162.564,00 |
| 29.09.2021 | 151,00 | 152,81 | 148,22 | 148,28 | -1,84% | 1.404.880,00 |
| 28.09.2021 | 158,33 | 159,95 | 150,91 | 151,06 | -5,39% | 2.173.761,00 |
| 27.09.2021 | 156,63 | 160,40 | 154,33 | 159,67 | 1,55% | 1.682.514,00 |
| 24.09.2021 | 155,48 | 157,76 | 154,25 | 157,24 | 0,67% | 1.356.866,00 |
| 23.09.2021 | 154,59 | 157,40 | 154,17 | 156,20 | 1,55% | 1.629.879,00 |
| 22.09.2021 | 152,36 | 154,48 | 151,57 | 153,82 | 1,70% | 1.113.089,00 |