XILINX koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: XILINX

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040817	27.75
20040816	27.50
20040813	27.08
20040812	26.32
20040811	27.10
20040810	28.69
20040809	28.20
20040806	27.96
20040805	28.81
20040804	29.28
20040803	28.71
20040802	29.89
20040730	29.43
20040729	29.00
20040728	28.55
20040727	28.90
20040726	28.52
20040723	29.70
20040722	30.67
20040721	30.50
20040720	31.38
20040719	30.63
20040716	29.76
20040715	30.52
20040714	30.90
20040713	31.53
20040712	31.20
20040709	31.36
20040708	30.23
20040707	29.92
20040706	30.43
20040702	31.53
20040701	31.80
20040630	33.31
20040629	32.78
20040628	32.89
20040625	32.68
20040624	32.61
20040623	33.33
20040622	33.04
20040621	32.03
20040618	32.49
20040617	32.48
20040616	34.84
20040615	35.56
20040614	35.43
20040610	36.06
20040609	35.69
20040608	36.86
20040607	36.55
20040604	34.81
20040603	34.36
20040602	35.23
20040601	36.35
20040528	36.48
20040527	36.19
20040526	35.79
20040525	35.77
20040524	34.45
20040521	34.05
20040520	34.31
20040519	34.68
20040518	33.91
20040517	33.19
20040514	34.10
20040513	35.03
20040512	35.00
20040511	36.65
20040510	35.90
20040507	35.13
20040506	34.74
20040505	34.74
20040504	34.38
20040503	33.92
20040430	33.61
20040429	34.55
20040428	35.41
20040427	35.90
20040426	35.32
20040423	36.59
20040422	37.79
20040421	37.22
20040420	37.10
20040419	38.43
20040416	37.99
20040415	38.15
20040414	39.58
20040413	39.54
20040412	40.22
20040408	40.10
20040407	39.51
20040406	39.43
20040405	40.11
20040402	39.97
20040401	38.60
20040331	37.76
20040330	37.89
20040329	37.94
20040326	37.17
20040325	37.48
20040324	36.30
20040323	35.25
20040322	35.97
20040319	36.14
20040318	37.62
20040317	38.82
20040316	38.16
20040315	37.60
20040312	38.55
20040311	37.81
20040310	38.10
20040309	39.66
20040308	39.30
20040305	40.79
20040304	41.40
20040303	40.88
20040302	42.58
20040301	42.65
20040227	41.99
20040226	42.13
20040225	41.07
20040224	40.51
20040223	40.15
20040220	41.50
20040219	40.83
20040218	41.74
20040217	41.81
20040213	41.51
20040212	42.46
20040211	42.90
20040210	41.99
20040209	42.51
20040206	42.22
20040205	40.38
20040204	40.25
20040203	41.32
20040202	41.64
20040130	41.90
20040129	41.46
20040128	40.78
20040127	40.85
20040126	42.63
20040123	41.30
20040122	41.59
20040121	40.39
20040120	41.87
20040116	42.29
20040115	41.44
20040114	40.92
20040113	40.01
20040112	42.47
20040109	40.45
20040108	40.78
20040107	39.11
20040106	39.50
20040105	39.75
20040102	38.51
20031231	38.63
20031230	38.95
20031229	39.05
20031226	38.36
20031224	38.23
20031223	38.38
20031222	37.80
20031219	37.59
20031218	37.55
20031217	35.26
20031216	35.42
20031215	35.43
20031212	37.00
20031211	36.70
20031210	35.91
20031209	34.95
20031208	36.33
20031205	35.53
20031204	37.62
20031203	36.74
20031202	37.06
20031201	37.45
20031128	37.59
20031126	37.29
20031125	36.79
20031124	37.30
20031121	36.06
20031120	35.30
20031119	35.85
20031118	34.87
20031117	35.11
20031114	34.63
20031113	34.57
20031112	35.04
20031111	33.85
20031110	33.20
20031107	34.04
20031106	33.81
20031105	33.43
20031104	33.13
20031103	33.30
20031031	31.77
20031030	31.36

Datum	Slot
20031029	31.33
20031028	30.81
20031027	28.95
20031024	28.79
20031023	28.84
20031022	29.44
20031021	30.07
20031020	29.56
20031017	29.25
20031016	30.15
20031015	29.89
20031014	30.21
20031013	30.22
20031010	30.68
20031009	29.77
20031008	30.19
20031007	30.54
20031006	29.44
20031003	29.69
20031002	27.98
20031001	27.99
20030930	28.43
20030929	29.62
20030926	29.22
20030925	29.65
20030924	29.99
20030923	31.63
20030922	30.55
20030919	31.54
20030918	31.44
20030917	31.07
20030916	31.40
20030915	29.75
20030912	30.30
20030911	30.62
20030910	30.29
20030909	32.10
20030908	32.29
20030905	31.08
20030904	31.26
20030903	30.33
20030902	31.09
20030829	30.88
20030828	30.23
20030827	30.56
20030826	29.16
20030825	29.24
20030822	29.23
20030821	29.45
20030820	28.90
20030819	29.08
20030818	27.83
20030815	26.70
20030814	26.35
20030813	25.55
20030812	25.15
20030811	25.01
20030808	24.78
20030807	25.76
20030806	25.92
20030805	26.02
20030804	26.85
20030801	26.93
20030731	26.26
20030730	25.38
20030729	25.45
20030728	26.04
20030725	25.55
20030724	25.23
20030723	25.71
20030722	25.12
20030721	24.94
20030718	25.50
20030717	25.69
20030716	26.53
20030715	26.81
20030714	27.33
20030711	27.62
20030710	27.33
20030709	28.40
20030708	28.67
20030707	28.45
20030703	26.42
20030702	26.70
20030701	26.21
20030630	25.30
20030627	25.39
20030626	25.96
20030625	24.90
20030624	24.97
20030623	25.40
20030620	26.01
20030619	26.16
20030618	26.55
20030617	26.21
20030616	26.25
20030613	25.86
20030612	26.90
20030611	28.42
20030610	28.54
20030609	28.33
20030606	28.58
20030605	29.70
20030604	30.01
20030603	29.54
20030602	28.94
20030530	29.90
20030529	30.51
20030528	29.37
20030527	29.56
20030523	27.85
20030522	27.71
20030521	26.95
20030520	27.01
20030519	27.03
20030516	28.41
20030515	28.90
20030514	28.15
20030513	28.69
20030512	29.20
20030509	28.81
20030508	27.70
20030507	28.20
20030506	28.55
20030505	27.83
20030502	27.30
20030501	26.98
20030430	27.05
20030429	27.44
20030428	26.95
20030425	26.19
20030424	27.10
20030423	27.34
20030422	26.91
20030421	26.23
20030417	26.07
20030416	25.53
20030415	24.46
20030414	24.25
20030411	23.61
20030410	23.54
20030409	23.55
20030408	23.63
20030407	24.44
20030404	24.19
20030403	24.97
20030402	24.96
20030401	23.49
20030331	23.41
20030328	24.30
20030327	25.42
20030326	25.47
20030325	25.71
20030324	25.57
20030321	26.73
20030320	26.65
20030319	26.47
20030318	26.93
20030317	27.09
20030314	25.38
20030313	25.50
20030312	23.35
20030311	22.18
20030310	22.04
20030307	22.73
20030306	22.71
20030305	22.69
20030304	22.39
20030303	21.81
20030228	22.90
20030227	21.78
20030226	20.96
20030225	21.93
20030224	22.34
20030221	23.04
20030220	22.56
20030219	22.10
20030218	22.09
20030214	20.92
20030213	19.88
20030212	19.82
20030211	19.62
20030210	18.92
20030207	18.70
20030206	19.07
20030205	19.31
20030204	18.94
20030203	19.30
20030131	19.79
20030130	20.17
20030129	21.68
20030128	20.91
20030127	20.43
20030124	20.86
20030123	21.62
20030122	21.50
20030121	22.56
20030117	22.59
20030116	24.14
20030115	25.21

Datum	Slot
20030114	25.94
20030113	25.07
20030110	25.75
20030109	25.47
20030108	24.71
20030107	25.45
20030106	24.24
20030103	22.94
20030102	22.03
20021231	20.60
20021230	20.54
20021227	21.17
20021226	21.64
20021224	21.63
20021223	21.86
20021220	21.26
20021219	20.87
20021218	20.68
20021217	22.05
20021216	21.85
20021213	20.37
20021212	21.39
20021211	21.47
20021210	21.48
20021209	20.58
20021206	22.06
20021205	21.58
20021204	21.69
20021203	23.08
20021202	24.21
20021129	24.64
20021127	24.96
20021126	23.22
20021125	24.75
20021122	24.18
20021121	24.69
20021120	22.53
20021119	20.60
20021118	21.19
20021115	21.15
20021114	21.10
20021113	19.42
20021112	19.10
20021111	18.20
20021108	19.45
20021107	19.09
20021106	22.91
20021105	21.36
20021104	21.87
20021101	20.56
20021031	18.99
20021030	19.62
20021029	18.09
20021028	19.07
20021025	19.90
20021024	19.35
20021023	19.44
20021022	18.00
20021021	18.82
20021018	17.28
20021017	17.11
20021016	16.11
20021015	17.37
20021014	15.76
20021011	16.25
20021010	15.22
20021009	14.17
20021008	13.75
20021007	14.85
20021004	15.73
20021003	15.90
20021002	16.53
20021001	16.83
20020930	15.83
20020927	16.28
20020926	16.13
20020925	16.44
20020924	14.29
20020923	14.15
20020920	15.24
20020919	15.39
20020918	16.14
20020917	17.22
20020916	17.15
20020913	18.10
20020912	18.41
20020911	19.80
20020910	19.16
20020909	18.39
20020906	18.40
20020905	17.25
20020904	18.38
20020903	17.96
20020830	19.32
20020829	19.36
20020828	19.11
20020827	19.48
20020826	21.35
20020823	20.93
20020822	22.47
20020821	22.63
20020820	21.27
20020819	22.24
20020816	20.96
20020815	19.98
20020814	18.77
20020813	17.19
20020812	17.92
20020809	17.50
20020808	18.10
20020807	17.26
20020806	17.00
20020805	15.98
20020802	17.41
20020801	18.25
20020731	19.19
20020730	20.51
20020729	19.45
20020726	18.45
20020725	18.40
20020724	20.23
20020723	18.34
20020722	19.99
20020719	19.78
20020718	19.52
20020717	20.60
20020716	21.31
20020715	22.72
20020712	22.19
20020711	22.49
20020710	20.26
20020709	21.37
20020708	21.70
20020705	23.60
20020703	21.46
20020702	20.91
20020701	20.68
20020628	22.43
20020627	23.01
20020626	24.19
20020625	23.17
20020624	24.38
20020621	23.72
20020620	24.33
20020619	25.08
20020618	27.56
20020617	29.19
20020614	28.40
20020613	27.84
20020612	29.35
20020611	28.52
20020610	30.26
20020607	30.49
20020606	30.93
20020605	31.89
20020604	32.19
20020603	31.01
20020531	35.26
20020530	35.24
20020529	34.83
20020528	36.26
20020524	37.09
20020523	38.38
20020522	38.54
20020521	38.54
20020520	39.13
20020517	39.63
20020516	40.12
20020515	40.70
20020514	40.75
20020513	37.84
20020510	35.71
20020509	37.45
20020508	38.58
20020507	33.64
20020506	34.47
20020503	35.00
20020502	36.26
20020501	37.70
20020430	37.76
20020429	36.30
20020426	36.83
20020425	38.63
20020424	37.30
20020423	38.97
20020422	40.49
20020419	41.72
20020418	42.94
20020417	43.84
20020416	42.56
20020415	41.19
20020412	39.20
20020411	38.53
20020410	39.88
20020409	39.31
20020408	40.64
20020405	40.28
20020404	40.11
20020403	40.07
20020402	40.81

Datum	Slot
20020401	42.46
20020328	39.86
20020327	39.25
20020326	39.41
20020325	38.75
20020322	40.81
20020321	41.24
20020320	39.66
20020319	41.55
20020318	41.62
20020315	41.71
20020314	40.60
20020313	40.44
20020312	42.34
20020311	44.72
20020308	45.80
20020307	42.74
20020306	43.51
20020305	43.46
20020304	42.18
20020301	39.62
20020228	35.92
20020227	36.48
20020226	37.52
20020225	37.00
20020222	34.93
20020221	34.01
20020220	37.33
20020219	36.51
20020215	38.89
20020214	39.63
20020213	38.47
20020212	38.15
20020211	38.39
20020208	39.05
20020207	37.10
20020206	40.17
20020205	40.38
20020204	41.69
20020131	43.35
20020130	44.46
20020129	42.05
20020128	42.87
20020125	40.75
20020124	40.28
20020123	40.62
20020122	38.54
20020118	41.07
20020117	43.06
20020116	41.28
20020115	42.02
20020114	42.19
20020111	43.03
20020110	44.01
20020109	44.54
20020108	44.93
20020107	44.62
20020104	45.71
20020103	45.60
20020102	41.55
20011231	39.05
20011228	41.00
20011227	39.57
20011226	38.41
20011224	37.92
20011221	37.68
20011220	36.25
20011219	39.24
20011218	41.51
20011217	41.40
20011214	40.08
20011213	39.13
20011212	42.24
20011211	41.55
20011210	40.61
20011207	41.00
20011206	42.29
20011205	42.41
20011204	37.78
20011203	34.88
20011130	36.11
20011129	36.30
20011128	34.45
20011127	36.45
20011126	36.05
20011123	34.73
20011121	34.44
20011120	32.78
20011119	35.53
20011116	36.72
20011115	37.57
20011114	37.79
20011113	38.50
20011112	37.00
20011109	36.03
20011108	36.09
20011107	37.89
20011106	38.08
20011105	36.16
20011102	33.64
20011101	33.15
20011031	30.42
20011030	28.38
20011029	30.01
20011026	33.33
20011025	33.30
20011024	29.15
20011023	28.24
20011022	28.32
20011019	26.49
20011018	26.44
20011017	27.48
20011016	30.75
20011015	29.88
20011012	31.86
20011011	32.41
20011010	29.35
20011009	26.50
20011008	28.07
20011005	26.52
20011004	26.35
20011003	26.72
20011002	22.80
20011001	22.98
20010928	23.53
20010927	22.66
20010926	21.64
20010925	24.89
20010924	26.21
20010921	24.59
20010920	27.57
20010919	29.15
20010918	29.99
20010917	32.33
20010910	36.37
20010907	37.25
20010906	36.91
20010905	38.17
20010904	38.41
20010831	39.04
20010830	38.26
20010829	37.95
20010828	39.78
20010827	40.62
20010824	40.13
20010823	37.80
20010822	39.00
20010821	36.48
20010820	38.40
20010817	37.53
20010816	39.54
20010815	37.77
20010814	39.45
20010813	40.37
20010810	39.29
20010809	39.05
20010808	38.73
20010807	40.75
20010806	41.94
20010803	41.45
20010802	43.34
20010801	41.99
20010731	40.00
20010730	38.99
20010727	38.95
20010726	39.16
20010725	36.54
20010724	35.88
20010723	36.58
20010720	37.90
20010719	40.87
20010718	39.42
20010717	40.62
20010716	37.89
20010713	40.90
20010712	40.63
20010711	37.33
20010710	35.16
20010709	37.45
20010706	37.66
20010705	40.11
20010703	41.79
20010702	41.51
20010629	41.24
20010628	41.16
20010627	39.93
20010626	43.86
20010625	43.71
20010622	41.07
20010621	42.49
20010620	41.78
20010619	40.64
20010618	41.39
20010615	42.09
20010614	41.18
20010613	43.40
20010612	44.61
20010611	44.62
20010608	46.41
20010607	49.37

Datum	Slot
20010606	45.22
20010605	45.61
20010604	41.59
20010601	41.82
20010531	41.25
20010530	41.24
20010529	43.90
20010525	45.49
20010524	44.83
20010523	45.45
20010522	49.21
20010521	49.71
20010518	45.31
20010517	44.99
20010516	44.18
20010515	41.97
20010514	41.88
20010511	43.17
20010510	43.41
20010509	43.30
20010508	45.15
20010507	44.32
20010504	45.00
20010503	45.81
20010502	48.27
20010501	48.00
20010430	47.47
20010427	45.82
20010426	43.41
20010425	46.15
20010424	43.89
20010423	44.80
20010420	48.44
20010419	50.00
20010418	46.02
20010417	40.92
20010416	40.24
20010412	41.14
20010411	39.20
20010410	35.03
20010409	31.40
20010406	32.19
20010405	33.25
20010404	30.38
20010403	31.44
20010402	33.12
20010330	35.12
20010329	36.94
20010328	39.62
20010327	42.12
20010326	43.12
20010323	46.00
20010322	46.50
20010321	41.62
20010320	41.12
20010319	44.81
20010316	41.58
20010315	43.56
20010314	44.75
20010313	44.50
20010312	41.31
20010309	42.94
20010308	45.31
20010307	45.56
20010306	45.19
20010305	43.25
20010302	42.50
20010301	41.50
20010228	38.88
20010227	38.75
20010226	41.88
20010223	41.12
20010222	42.88
20010221	43.25
20010220	42.38
20010216	47.88
20010215	54.00
20010214	51.25
20010213	47.75
20010212	49.50
20010209	47.44
20010208	47.38
20010207	48.00
20010206	50.50
20010205	50.88
20010202	53.06
20010201	57.62
20010131	54.00
20010130	52.81
20010129	53.06
20010126	51.81
20010125	52.38
20010124	55.75
20010123	55.38
20010122	53.62
20010119	53.94
20010118	54.12
20010117	48.31
20010116	48.44
20010112	50.00
20010111	52.12
20010110	52.00
20010109	48.06
20010108	48.25
20010105	49.94
20010104	52.31
20010103	51.06
20010102	43.25
20001229	46.12
20001228	48.56
20001227	48.19
20001226	46.38
20001222	48.38
20001221	42.38
20001220	41.56
20001219	42.62
20001218	43.56
20001215	40.56
20001214	42.00
20001213	43.31
20001212	46.62
20001211	50.94
20001208	48.25
20001207	42.88
20001206	40.00
20001205	43.56
20001204	41.69
20001201	40.00
20001130	39.00
20001129	43.00
20001128	45.91
20001127	46.50
20001124	56.81
20001122	52.31
20001121	55.00
20001120	61.06
20001117	63.25
20001116	66.00
20001115	69.88
20001114	67.12
20001113	63.38
20001110	59.75
20001109	62.94
20001108	58.31
20001107	66.69
20001106	72.88
20001103	71.44
20001102	69.75
20001101	67.44
20001031	72.44
20001030	66.88
20001027	64.94
20001026	65.94
20001025	61.75
20001024	69.75
20001023	75.62
20001020	74.25
20001019	74.44
20001018	66.62
20001017	64.50
20001016	71.44
20001013	74.75
20001012	66.50
20001011	63.38
20001010	62.44
20001009	79.12
20001006	81.94
20001005	87.06
20001004	89.62
20001003	84.75
20001002	87.12
20000929	85.62
20000928	87.75
20000927	79.69
20000926	80.38
20000925	77.69
20000922	84.56
20000921	84.88
20000920	86.88
20000919	84.50
20000918	76.75
20000915	80.81
20000914	83.56
20000913	84.31
20000912	81.06
20000911	85.12
20000908	85.25
20000907	87.56
20000906	81.94
20000905	89.06
20000901	91.88
20000831	88.88
20000830	87.50
20000825	91.56
20000824	91.00
20000823	90.88
20000822	87.69
20000821	86.81
20000818	87.69
20000817	88.00

« minder «

Stijgers:

Hoogste omzet:

AMG	8,41	13,16%
Ordina	3,34	9,90%
nieuwe st...	12,94	8,70%
Aegon	5,03	7,94%
Logicacmg	0,84	7,69%

Fortis	11614185
Aegon	11091570
ING	8430833
Royal Dut...	8215451
KPN	6273379

Dalers:

Laagste omzet:

Spyker Ca...	2,50	-8,76%
Sligro Fo...	13,96	-6,18%
Kas Bank	9,62	-4,75%
Grontmij	17,70	-3,12%
OCE	3,22	-3,01%

Van Lanschot...	750
Spyker Cars...	1201
Eriks Groep...	1877
Telegraaf	2113
Kas Bank	3043

AEX	261,78	1,37%
AMX	336,34	2,71%
BEL	2.004,32	1,19%
BSE 20	10.275,60	0,00%
CAC 40	3.359,92	0,31%
DAX	4.983,99	0,22%
Dow Jones	8.952,89	-0,91%
FTSE	4.579,64	0,39%
HangSeng	15.563,31	3,46%

Jakarta	1.437,34	0,00%
KLSE	838,28	-1,01%
Nasdaq	1.628,03	-0,26%
Nikkei	8.859,56	1,28%
S&P	927,45	-0,47%
Shanghai	1.880,72	3,29%
Straits T	1.924,87	5,20%
Taiwan	4.698,31	0,00%
Thailand	1.924,87	5,20%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,03	7,94%
Ahold	9,10	-1,69%
Akzo nobel	32,04	2,79%
Arcelor ...	18,83	0,24%
ASML	13,32	3,98%
BAM groep	6,90	3,56%
DSM	20,35	1,78%
Elsevier	9,00	1,69%
Fortis	1,01	-0,78%
Fugro	22,14	1,14%
Heineken	22,80	1,56%
I