30,845€
-1,99%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,47 | 31,74 | 30,74 | 30,84 | -2,03% | 5.183,00 |
| 17.04.2024 | 32,04 | 32,07 | 31,27 | 31,47 | -1,85% | 19.422,00 |
| 16.04.2024 | 31,94 | 32,19 | 31,35 | 32,07 | 0,56% | 17.833,00 |
| 15.04.2024 | 32,15 | 32,94 | 31,88 | 31,89 | -0,40% | 20.691,00 |
| 12.04.2024 | 33,17 | 33,50 | 31,84 | 32,02 | -3,49% | 25.259,00 |
| 11.04.2024 | 33,62 | 33,81 | 32,61 | 33,17 | -1,25% | 11.518,00 |
| 10.04.2024 | 33,59 | 34,44 | 33,46 | 33,59 | -0,07% | 21.852,00 |
| 09.04.2024 | 32,31 | 33,83 | 32,29 | 33,62 | 4,05% | 61.962,00 |
| 08.04.2024 | 31,67 | 32,52 | 31,49 | 32,31 | 2,04% | 26.355,00 |
| 05.04.2024 | 31,15 | 31,83 | 31,09 | 31,67 | 1,65% | 7.653,00 |
| 04.04.2024 | 31,53 | 32,04 | 31,12 | 31,15 | -1,27% | 15.826,00 |
| 03.04.2024 | 30,84 | 31,77 | 30,80 | 31,55 | 2,29% | 41.584,00 |
| 02.04.2024 | 31,49 | 31,93 | 30,63 | 30,84 | -2,06% | 26.269,00 |
| 28.03.2024 | 31,50 | 31,84 | 31,31 | 31,49 | -0,19% | 11.283,00 |
| 27.03.2024 | 31,36 | 31,58 | 31,10 | 31,55 | 0,62% | 11.458,00 |
| 26.03.2024 | 30,91 | 31,75 | 30,71 | 31,36 | 1,45% | 19.195,00 |
| 25.03.2024 | 31,25 | 31,33 | 30,65 | 30,91 | -1,09% | 28.315,00 |
| 22.03.2024 | 31,64 | 31,90 | 31,09 | 31,25 | -1,25% | 20.736,00 |
| 21.03.2024 | 31,46 | 32,15 | 31,46 | 31,64 | 0,60% | 30.336,00 |
| 20.03.2024 | 31,64 | 31,64 | 30,69 | 31,46 | -0,58% | 18.178,00 |
| 19.03.2024 | 32,22 | 32,38 | 31,20 | 31,64 | -1,82% | 33.608,00 |
| 18.03.2024 | 32,05 | 32,39 | 31,77 | 32,22 | 0,73% | 30.970,00 |
| 15.03.2024 | 34,03 | 34,03 | 31,76 | 31,99 | -5,99% | 110.751,00 |
| 14.03.2024 | 35,09 | 35,18 | 33,63 | 34,03 | -3,04% | 38.548,00 |
| 13.03.2024 | 34,90 | 35,42 | 34,78 | 35,09 | 0,57% | 16.040,00 |
| 12.03.2024 | 33,76 | 35,05 | 33,73 | 34,90 | 3,71% | 28.897,00 |
| 11.03.2024 | 33,93 | 34,29 | 33,09 | 33,65 | -0,95% | 36.175,00 |
| 08.03.2024 | 34,74 | 35,13 | 33,96 | 33,97 | -2,12% | 16.369,00 |
| 07.03.2024 | 33,73 | 34,87 | 33,31 | 34,71 | 2,89% | 22.379,00 |
| 06.03.2024 | 32,95 | 33,94 | 32,95 | 33,73 | 2,17% | 15.965,00 |
| 05.03.2024 | 33,40 | 33,78 | 32,93 | 33,02 | -1,32% | 18.194,00 |
| 04.03.2024 | 33,96 | 34,32 | 33,44 | 33,46 | -1,39% | 9.452,00 |
| 01.03.2024 | 33,17 | 34,15 | 33,17 | 33,93 | 2,18% | 34.402,00 |
| 29.02.2024 | 33,10 | 33,52 | 32,82 | 33,21 | 0,29% | 17.732,00 |
| 28.02.2024 | 34,37 | 34,57 | 32,95 | 33,11 | -3,87% | 35.289,00 |
| 27.02.2024 | 33,01 | 34,66 | 33,01 | 34,44 | 3,97% | 36.863,00 |
| 26.02.2024 | 32,78 | 33,40 | 32,68 | 33,13 | 0,08% | 16.850,00 |
| 23.02.2024 | 33,63 | 34,00 | 33,04 | 33,10 | -1,69% | 25.038,00 |
| 22.02.2024 | 32,90 | 34,54 | 32,90 | 33,67 | 2,14% | 45.716,00 |
| 21.02.2024 | 32,68 | 33,31 | 32,58 | 32,96 | 0,74% | 16.847,00 |
| 20.02.2024 | 33,03 | 33,11 | 32,28 | 32,72 | -1,05% | 23.012,00 |
| 19.02.2024 | 33,17 | 33,34 | 33,04 | 33,07 | -0,35% | 10.558,00 |
| 16.02.2024 | 33,33 | 34,00 | 32,84 | 33,19 | -0,51% | 39.552,00 |
| 15.02.2024 | 32,96 | 33,88 | 32,96 | 33,36 | 1,00% | 35.051,00 |
| 14.02.2024 | 32,48 | 33,10 | 32,35 | 33,03 | 1,69% | 22.871,00 |
| 13.02.2024 | 33,81 | 34,06 | 32,13 | 32,48 | -4,18% | 44.138,00 |
| 12.02.2024 | 33,59 | 34,36 | 33,59 | 33,89 | 0,77% | 31.801,00 |
| 09.02.2024 | 33,03 | 34,09 | 33,03 | 33,63 | 1,73% | 22.628,00 |
| 08.02.2024 | 31,87 | 33,46 | 31,73 | 33,06 | 3,41% | 33.451,00 |
| 07.02.2024 | 33,49 | 33,56 | 31,71 | 31,97 | -4,74% | 56.978,00 |
| 06.02.2024 | 34,65 | 34,92 | 32,35 | 33,56 | -3,36% | 75.653,00 |
| 05.02.2024 | 33,62 | 34,91 | 33,39 | 34,73 | 3,23% | 35.636,00 |
| 02.02.2024 | 33,55 | 33,85 | 33,13 | 33,64 | -0,18% | 15.562,00 |
| 01.02.2024 | 33,53 | 34,32 | 33,26 | 33,70 | 0,40% | 11.053,00 |
| 31.01.2024 | 33,95 | 34,03 | 33,57 | 33,57 | -1,30% | 12.004,00 |
| 30.01.2024 | 33,69 | 34,38 | 33,57 | 34,01 | 0,75% | 12.325,00 |
| 29.01.2024 | 34,06 | 34,31 | 33,40 | 33,76 | -1,11% | 16.010,00 |
| 26.01.2024 | 34,24 | 34,54 | 33,84 | 34,13 | -0,50% | 14.186,00 |
| 25.01.2024 | 34,73 | 34,97 | 33,95 | 34,31 | -1,44% | 15.918,00 |
| 24.01.2024 | 34,45 | 35,21 | 34,04 | 34,81 | 1,03% | 11.888,00 |
| 23.01.2024 | 34,51 | 35,06 | 34,45 | 34,45 | -0,38% | 15.122,00 |
| 22.01.2024 | 34,45 | 35,07 | 34,45 | 34,58 | 0,17% | 14.026,00 |
| 19.01.2024 | 34,18 | 35,13 | 34,12 | 34,52 | 0,74% | 19.233,00 |
| 18.01.2024 | 32,57 | 34,31 | 32,57 | 34,27 | 4,99% | 13.889,00 |
| 17.01.2024 | 33,13 | 33,27 | 32,36 | 32,64 | -2,25% | 22.084,00 |
| 16.01.2024 | 33,51 | 33,70 | 33,05 | 33,39 | -1,07% | 11.220,00 |
| 15.01.2024 | 34,22 | 34,41 | 33,65 | 33,75 | -1,31% | 13.780,00 |
| 12.01.2024 | 34,73 | 34,83 | 34,09 | 34,20 | -1,48% | 12.575,00 |
| 11.01.2024 | 35,01 | 35,30 | 34,05 | 34,71 | -0,36% | 14.547,00 |
| 10.01.2024 | 35,23 | 35,47 | 34,33 | 34,84 | -1,12% | 19.387,00 |
| 09.01.2024 | 35,97 | 36,00 | 34,84 | 35,23 | -2,10% | 34.357,00 |
| 08.01.2024 | 35,07 | 36,06 | 34,93 | 35,99 | 2,62% | 6.651,00 |
| 05.01.2024 | 34,74 | 35,30 | 34,38 | 35,07 | 0,96% | 23.397,00 |
| 04.01.2024 | 35,64 | 35,79 | 33,76 | 34,74 | -2,54% | 55.737,00 |
| 03.01.2024 | 36,49 | 37,05 | 35,34 | 35,64 | -2,32% | 35.846,00 |
| 02.01.2024 | 37,66 | 38,03 | 36,33 | 36,49 | -3,29% | 18.589,00 |
| 29.12.2023 | 37,55 | 37,81 | 37,55 | 37,73 | 0,33% | 16.617,00 |
| 28.12.2023 | 37,87 | 38,16 | 37,52 | 37,60 | -0,82% | 4.020,00 |
| 27.12.2023 | 37,52 | 38,10 | 37,52 | 37,92 | 0,96% | 10.518,00 |
| 22.12.2023 | 37,82 | 37,88 | 37,48 | 37,56 | -0,84% | 8.604,00 |
| 21.12.2023 | 36,90 | 37,97 | 36,90 | 37,88 | 2,50% | 14.589,00 |
| 20.12.2023 | 38,10 | 38,25 | 36,94 | 36,95 | -2,97% | 37.881,00 |
| 19.12.2023 | 38,02 | 38,39 | 37,92 | 38,08 | 0,24% | 15.925,00 |
| 18.12.2023 | 38,53 | 38,68 | 37,69 | 37,99 | -1,40% | 15.456,00 |
| 15.12.2023 | 38,34 | 39,34 | 38,31 | 38,53 | 0,77% | 41.034,00 |
| 14.12.2023 | 37,28 | 38,65 | 37,28 | 38,23 | 2,55% | 70.831,00 |
| 13.12.2023 | 37,15 | 37,41 | 36,83 | 37,28 | 0,35% | 34.445,00 |
| 12.12.2023 | 37,03 | 37,39 | 36,97 | 37,15 | 0,41% | 48.430,00 |
| 11.12.2023 | 37,17 | 37,23 | 36,84 | 37,00 | -0,45% | 33.122,00 |
| 08.12.2023 | 36,58 | 37,30 | 36,45 | 37,17 | 1,78% | 94.749,00 |
| 07.12.2023 | 36,61 | 36,66 | 36,23 | 36,52 | -0,37% | 30.266,00 |
| 06.12.2023 | 35,95 | 36,98 | 35,95 | 36,66 | 1,95% | 126.246,00 |
| 05.12.2023 | 36,18 | 36,18 | 35,59 | 35,95 | -0,57% | 21.620,00 |
| 04.12.2023 | 36,13 | 36,38 | 35,76 | 36,16 | -0,01% | 25.380,00 |
| 01.12.2023 | 35,68 | 36,57 | 35,59 | 36,16 | 1,61% | 73.236,00 |
| 30.11.2023 | 35,80 | 36,47 | 35,38 | 35,59 | -0,43% | 37.288,00 |
| 29.11.2023 | 34,20 | 36,07 | 34,20 | 35,74 | 4,50% | 135.710,00 |
| 28.11.2023 | 33,53 | 34,33 | 33,53 | 34,20 | 1,49% | 49.920,00 |
| 24.11.2023 | 33,50 | 33,78 | 33,20 | 33,70 | 0,61% | 75.430,00 |
| 23.11.2023 | 33,37 | 33,58 | 33,30 | 33,50 | 0,00% | 64.048,00 |