Börse:
35,450€
-0,80%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
35,330€
Ask:
35,570€
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 34,94 | 35,91 | 34,80 | 35,74 | 2,28% | 61.815,00 |
| 20.01.2021 | 34,60 | 35,19 | 34,16 | 34,94 | 1,93% | 53.259,00 |
| 19.01.2021 | 35,11 | 35,15 | 34,07 | 34,28 | -2,18% | 46.282,00 |
| 18.01.2021 | 33,88 | 35,13 | 33,57 | 35,04 | 4,35% | 58.483,00 |
| 15.01.2021 | 34,05 | 34,24 | 33,41 | 33,58 | -1,73% | 42.382,00 |
| 14.01.2021 | 35,10 | 35,54 | 34,16 | 34,17 | -2,38% | 52.322,00 |
| 13.01.2021 | 34,46 | 35,12 | 34,30 | 35,01 | 1,57% | 18.605,00 |
| 12.01.2021 | 33,75 | 34,61 | 33,69 | 34,46 | 2,24% | 66.111,00 |
| 11.01.2021 | 33,85 | 34,44 | 33,23 | 33,71 | -1,01% | 52.363,00 |
| 08.01.2021 | 32,41 | 34,70 | 32,27 | 34,05 | 5,97% | 71.921,00 |
| 07.01.2021 | 31,62 | 32,13 | 31,13 | 32,13 | 1,87% | 47.487,00 |
| 06.01.2021 | 31,86 | 31,97 | 31,16 | 31,54 | -0,76% | 23.612,00 |
| 05.01.2021 | 32,17 | 32,42 | 31,45 | 31,79 | -0,26% | 50.429,00 |
| 04.01.2021 | 31,64 | 32,60 | 31,47 | 31,87 | 0,89% | 50.099,00 |
| 30.12.2020 | 31,51 | 31,78 | 31,19 | 31,59 | 0,31% | 10.127,00 |
| 29.12.2020 | 31,88 | 32,02 | 31,01 | 31,49 | -0,38% | 69.732,00 |
| 28.12.2020 | 31,48 | 32,03 | 31,45 | 31,61 | 0,82% | 41.912,00 |
| 23.12.2020 | 30,79 | 31,52 | 30,73 | 31,35 | 1,79% | 42.782,00 |
| 22.12.2020 | 29,73 | 30,86 | 29,67 | 30,80 | 2,86% | 60.510,00 |
| 21.12.2020 | 30,47 | 30,57 | 29,43 | 29,95 | -2,48% | 58.385,00 |
| 18.12.2020 | 30,89 | 31,02 | 30,35 | 30,71 | -0,71% | 68.438,00 |
| 17.12.2020 | 30,55 | 31,17 | 30,53 | 30,93 | 1,28% | 75.088,00 |
| 16.12.2020 | 30,14 | 30,92 | 30,12 | 30,54 | 1,32% | 36.794,00 |
| 15.12.2020 | 29,60 | 30,21 | 28,73 | 30,14 | 1,90% | 62.593,00 |
| 14.12.2020 | 28,83 | 29,63 | 28,55 | 29,58 | 2,74% | 30.138,00 |
| 11.12.2020 | 28,94 | 29,08 | 28,61 | 28,79 | -0,60% | 32.550,00 |
| 10.12.2020 | 29,11 | 29,43 | 28,57 | 28,96 | -0,76% | 98.407,00 |
| 09.12.2020 | 30,13 | 30,33 | 28,67 | 29,19 | -2,90% | 136.290,00 |
| 08.12.2020 | 29,96 | 30,32 | 29,89 | 30,06 | 0,26% | 23.958,00 |
| 07.12.2020 | 29,40 | 30,12 | 29,38 | 29,98 | 1,69% | 26.937,00 |
| 04.12.2020 | 28,70 | 29,58 | 28,62 | 29,48 | 2,93% | 37.199,00 |
| 03.12.2020 | 28,99 | 29,20 | 28,60 | 28,64 | -1,19% | 21.353,00 |
| 02.12.2020 | 29,36 | 29,82 | 28,70 | 28,99 | -1,33% | 47.439,00 |
| 01.12.2020 | 29,77 | 29,88 | 28,86 | 29,38 | -1,04% | 46.526,00 |
| 30.11.2020 | 29,38 | 29,95 | 29,27 | 29,69 | 0,45% | 29.497,00 |
| 27.11.2020 | 28,45 | 29,75 | 28,43 | 29,56 | 4,04% | 45.819,00 |
| 26.11.2020 | 28,47 | 28,80 | 28,34 | 28,41 | -0,08% | 13.801,00 |
| 25.11.2020 | 28,06 | 28,47 | 27,98 | 28,43 | 1,21% | 23.955,00 |
| 24.11.2020 | 27,84 | 28,34 | 27,83 | 28,09 | 1,30% | 26.253,00 |
| 23.11.2020 | 27,41 | 28,12 | 27,34 | 27,73 | 1,77% | 47.491,00 |
| 20.11.2020 | 26,98 | 27,34 | 26,89 | 27,25 | 0,72% | 12.118,00 |
| 19.11.2020 | 26,62 | 27,12 | 26,43 | 27,05 | 1,51% | 22.517,00 |
| 18.11.2020 | 26,68 | 26,87 | 26,38 | 26,65 | -0,38% | 27.073,00 |
| 17.11.2020 | 26,78 | 27,19 | 26,63 | 26,75 | -0,19% | 14.238,00 |
| 16.11.2020 | 26,55 | 27,08 | 26,33 | 26,80 | 1,41% | 65.990,00 |
| 13.11.2020 | 26,24 | 26,73 | 26,06 | 26,43 | 1,26% | 78.294,00 |
| 12.11.2020 | 26,76 | 26,93 | 25,99 | 26,10 | -3,23% | 55.411,00 |
| 11.11.2020 | 26,15 | 27,00 | 25,62 | 26,97 | 4,42% | 86.908,00 |
| 10.11.2020 | 26,83 | 27,41 | 0,00 | 25,83 | -3,66% | 72.378,00 |
| 09.11.2020 | 27,03 | 27,44 | 26,34 | 26,81 | 0,61% | 111.168,00 |
| 06.11.2020 | 26,32 | 26,71 | 25,74 | 26,65 | 0,61% | 48.087,00 |
| 05.11.2020 | 25,81 | 26,73 | 25,80 | 26,49 | 2,71% | 47.855,00 |
| 04.11.2020 | 25,59 | 25,85 | 24,63 | 25,79 | 0,22% | 73.794,00 |
| 03.11.2020 | 24,59 | 25,84 | 24,49 | 25,73 | 5,47% | 45.627,00 |
| 02.11.2020 | 24,00 | 24,71 | 23,95 | 24,40 | 1,35% | 23.903,00 |
| 30.10.2020 | 23,55 | 24,15 | 23,38 | 24,07 | 0,47% | 22.468,00 |
| 29.10.2020 | 23,85 | 24,18 | 23,58 | 23,96 | 1,77% | 54.273,00 |
| 28.10.2020 | 25,21 | 25,38 | 23,38 | 23,54 | -7,29% | 70.354,00 |
| 27.10.2020 | 26,37 | 26,77 | 25,24 | 25,39 | -3,60% | 33.218,00 |
| 26.10.2020 | 26,64 | 27,02 | 26,08 | 26,34 | -1,95% | 35.606,00 |
| 23.10.2020 | 26,50 | 27,00 | 26,13 | 26,86 | 0,84% | 29.800,00 |
| 22.10.2020 | 26,81 | 27,01 | 26,34 | 26,64 | -0,86% | 25.984,00 |
| 21.10.2020 | 27,22 | 27,50 | 26,82 | 26,87 | -1,14% | 27.060,00 |
| 20.10.2020 | 27,50 | 27,63 | 26,86 | 27,18 | -0,83% | 20.954,00 |
| 19.10.2020 | 27,68 | 27,81 | 27,28 | 27,41 | -0,86% | 46.934,00 |
| 16.10.2020 | 27,50 | 28,01 | 27,35 | 27,64 | 1,25% | 45.148,00 |
| 15.10.2020 | 27,69 | 27,70 | 26,96 | 27,30 | -1,59% | 61.171,00 |
| 14.10.2020 | 27,55 | 28,33 | 27,43 | 27,74 | 1,11% | 39.266,00 |
| 13.10.2020 | 28,06 | 28,18 | 27,32 | 27,44 | -2,19% | 40.335,00 |
| 12.10.2020 | 27,66 | 28,09 | 27,24 | 28,05 | 1,71% | 64.471,00 |
| 09.10.2020 | 26,85 | 28,09 | 26,81 | 27,58 | 2,77% | 73.320,00 |
| 08.10.2020 | 26,32 | 26,98 | 26,12 | 26,84 | 2,14% | 52.863,00 |
| 07.10.2020 | 25,70 | 26,36 | 25,53 | 26,28 | 2,42% | 87.159,00 |
| 06.10.2020 | 25,77 | 26,04 | 25,49 | 25,66 | -0,56% | 34.450,00 |
| 05.10.2020 | 25,50 | 25,86 | 25,30 | 25,80 | 1,90% | 38.688,00 |
| 02.10.2020 | 25,67 | 25,76 | 25,12 | 25,32 | -2,26% | 46.590,00 |
| 01.10.2020 | 24,17 | 26,08 | 24,17 | 25,91 | 7,48% | 155.280,00 |
| 30.09.2020 | 23,93 | 24,23 | 23,70 | 24,10 | -0,02% | 30.148,00 |
| 29.09.2020 | 23,94 | 24,24 | 23,71 | 24,11 | 0,88% | 57.623,00 |
| 28.09.2020 | 23,30 | 23,97 | 22,91 | 23,90 | 3,37% | 79.356,00 |
| 25.09.2020 | 23,43 | 23,50 | 0,00 | 23,12 | -1,22% | 43.171,00 |
| 24.09.2020 | 23,09 | 23,54 | 23,01 | 23,40 | 0,57% | 19.495,00 |
| 23.09.2020 | 23,63 | 23,84 | 23,26 | 23,27 | -1,33% | 16.753,00 |
| 22.09.2020 | 23,15 | 23,62 | 23,03 | 23,58 | 1,66% | 11.812,00 |
| 21.09.2020 | 23,76 | 23,92 | 22,80 | 23,20 | -2,76% | 51.270,00 |
| 18.09.2020 | 24,17 | 24,46 | 23,74 | 23,86 | -1,17% | 46.347,00 |
| 17.09.2020 | 24,13 | 24,27 | 23,70 | 24,14 | -0,45% | 86.632,00 |
| 16.09.2020 | 24,42 | 24,60 | 0,00 | 24,25 | -0,71% | 49.704,00 |
| 15.09.2020 | 24,59 | 24,86 | 24,29 | 24,42 | -0,65% | 53.686,00 |
| 14.09.2020 | 23,87 | 24,68 | 23,86 | 24,58 | 3,47% | 83.956,00 |
| 11.09.2020 | 23,74 | 24,15 | 23,62 | 23,76 | 0,62% | 76.414,00 |
| 10.09.2020 | 23,98 | 24,21 | 23,61 | 23,61 | -1,34% | 90.452,00 |
| 09.09.2020 | 22,94 | 24,17 | 22,84 | 23,93 | 4,95% | 115.069,00 |
| 08.09.2020 | 23,49 | 23,68 | 22,49 | 22,80 | -2,82% | 99.193,00 |
| 07.09.2020 | 23,08 | 23,50 | 22,78 | 23,46 | 1,14% | 26.433,00 |
| 04.09.2020 | 22,95 | 23,49 | 22,52 | 23,20 | 0,52% | 85.427,00 |
| 03.09.2020 | 24,23 | 24,27 | 22,82 | 23,08 | -4,91% | 82.392,00 |
| 02.09.2020 | 23,52 | 24,29 | 23,49 | 24,27 | 3,65% | 48.719,00 |
| 01.09.2020 | 23,35 | 23,70 | 23,04 | 23,42 | 0,56% | 44.180,00 |
| 31.08.2020 | 23,38 | 23,56 | 23,11 | 23,29 | -0,29% | 36.647,00 |