30,438€
-1,06%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,49 | 30,60 | 30,11 | 30,44 | -1,06% | 109.595,00 |
| 18.04.2024 | 31,80 | 31,80 | 30,33 | 30,77 | -2,30% | 321.641,00 |
| 17.04.2024 | 31,50 | 32,06 | 31,23 | 31,49 | -1,72% | 156.894,00 |
| 16.04.2024 | 31,95 | 32,26 | 31,38 | 32,04 | 0,20% | 194.485,00 |
| 15.04.2024 | 32,03 | 32,93 | 31,84 | 31,98 | -0,19% | 237.780,00 |
| 12.04.2024 | 33,30 | 33,55 | 31,87 | 32,04 | -3,63% | 300.400,00 |
| 11.04.2024 | 33,61 | 33,94 | 32,62 | 33,24 | -1,17% | 207.408,00 |
| 10.04.2024 | 33,73 | 34,43 | 33,41 | 33,64 | -0,19% | 299.676,00 |
| 09.04.2024 | 32,42 | 33,81 | 32,33 | 33,70 | 4,16% | 461.042,00 |
| 08.04.2024 | 31,77 | 32,50 | 31,59 | 32,36 | 1,97% | 201.548,00 |
| 05.04.2024 | 31,15 | 31,82 | 31,06 | 31,73 | 2,03% | 150.782,00 |
| 04.04.2024 | 31,61 | 32,00 | 31,10 | 31,10 | -1,36% | 245.447,00 |
| 03.04.2024 | 31,31 | 31,78 | 30,93 | 31,53 | 2,32% | 264.216,00 |
| 02.04.2024 | 31,62 | 32,00 | 30,57 | 30,82 | -2,31% | 309.774,00 |
| 28.03.2024 | 31,50 | 31,84 | 31,32 | 31,55 | 0,29% | 177.061,00 |
| 27.03.2024 | 31,46 | 31,60 | 31,10 | 31,46 | 0,33% | 159.874,00 |
| 26.03.2024 | 30,88 | 31,75 | 30,71 | 31,35 | 1,26% | 230.903,00 |
| 25.03.2024 | 31,22 | 31,31 | 30,65 | 30,96 | -1,09% | 260.964,00 |
| 22.03.2024 | 31,80 | 31,90 | 31,10 | 31,30 | -1,25% | 235.552,00 |
| 21.03.2024 | 32,00 | 32,10 | 31,47 | 31,70 | 0,49% | 330.445,00 |
| 20.03.2024 | 31,59 | 31,59 | 30,70 | 31,54 | -0,47% | 314.561,00 |
| 19.03.2024 | 32,05 | 32,35 | 31,22 | 31,69 | -1,72% | 392.847,00 |
| 18.03.2024 | 32,12 | 32,39 | 31,78 | 32,25 | 0,81% | 303.064,00 |
| 15.03.2024 | 33,95 | 34,00 | 31,76 | 31,99 | -5,65% | 794.110,00 |
| 14.03.2024 | 34,98 | 35,15 | 33,65 | 33,90 | -3,54% | 296.516,00 |
| 13.03.2024 | 34,95 | 35,40 | 34,71 | 35,15 | 0,88% | 226.146,00 |
| 12.03.2024 | 33,82 | 35,04 | 33,78 | 34,84 | 3,23% | 271.246,00 |
| 11.03.2024 | 34,10 | 34,40 | 33,11 | 33,75 | -0,95% | 187.821,00 |
| 08.03.2024 | 34,81 | 35,09 | 34,00 | 34,08 | -1,94% | 208.877,00 |
| 07.03.2024 | 33,69 | 34,89 | 33,32 | 34,75 | 2,90% | 325.584,00 |
| 06.03.2024 | 33,34 | 33,93 | 33,16 | 33,77 | 2,02% | 165.098,00 |
| 05.03.2024 | 33,20 | 33,75 | 32,91 | 33,10 | -1,41% | 177.984,00 |
| 04.03.2024 | 34,00 | 34,16 | 33,44 | 33,58 | -1,54% | 128.085,00 |
| 01.03.2024 | 33,35 | 34,20 | 33,33 | 34,10 | 2,25% | 220.334,00 |
| 29.02.2024 | 33,06 | 33,51 | 32,83 | 33,35 | 0,53% | 215.066,00 |
| 28.02.2024 | 34,55 | 34,60 | 32,95 | 33,18 | -3,67% | 319.744,00 |
| 27.02.2024 | 33,14 | 34,65 | 33,07 | 34,44 | 3,61% | 270.311,00 |
| 26.02.2024 | 33,20 | 33,42 | 32,70 | 33,24 | 0,26% | 154.489,00 |
| 23.02.2024 | 33,76 | 34,00 | 33,05 | 33,16 | -1,62% | 151.171,00 |
| 22.02.2024 | 33,48 | 34,49 | 33,40 | 33,70 | 2,00% | 342.456,00 |
| 21.02.2024 | 32,60 | 33,30 | 32,50 | 33,04 | 0,46% | 265.377,00 |
| 20.02.2024 | 33,08 | 33,08 | 32,30 | 32,89 | -0,69% | 158.160,00 |
| 19.02.2024 | 33,20 | 33,34 | 33,05 | 33,12 | -0,18% | 103.924,00 |
| 16.02.2024 | 33,70 | 33,98 | 32,85 | 33,18 | -0,52% | 202.236,00 |
| 15.02.2024 | 33,20 | 33,87 | 33,08 | 33,36 | 0,82% | 133.715,00 |
| 14.02.2024 | 32,35 | 33,15 | 32,31 | 33,09 | 2,00% | 151.705,00 |
| 13.02.2024 | 33,97 | 34,10 | 32,15 | 32,44 | -4,28% | 320.838,00 |
| 12.02.2024 | 33,81 | 34,37 | 33,66 | 33,89 | 0,50% | 173.919,00 |
| 09.02.2024 | 33,23 | 34,08 | 33,08 | 33,72 | 1,46% | 176.423,00 |
| 08.02.2024 | 32,13 | 33,43 | 31,74 | 33,23 | 4,07% | 343.838,00 |
| 07.02.2024 | 33,45 | 33,55 | 31,72 | 31,93 | -4,79% | 599.786,00 |
| 06.02.2024 | 32,99 | 34,89 | 32,82 | 33,54 | -3,91% | 717.488,00 |
| 05.02.2024 | 33,85 | 35,00 | 33,38 | 34,90 | 3,58% | 203.028,00 |
| 02.02.2024 | 33,80 | 33,90 | 33,14 | 33,70 | -0,07% | 137.162,00 |
| 01.02.2024 | 33,67 | 34,30 | 33,30 | 33,72 | -0,09% | 145.788,00 |
| 31.01.2024 | 33,75 | 34,12 | 33,59 | 33,75 | -0,44% | 104.484,00 |
| 30.01.2024 | 33,74 | 34,37 | 33,59 | 33,90 | 0,49% | 109.112,00 |
| 29.01.2024 | 34,25 | 34,35 | 33,41 | 33,74 | -1,56% | 164.795,00 |
| 26.01.2024 | 34,00 | 34,53 | 33,86 | 34,27 | -0,45% | 164.039,00 |
| 25.01.2024 | 34,30 | 34,96 | 33,90 | 34,43 | -1,49% | 326.256,00 |
| 24.01.2024 | 34,72 | 35,20 | 34,04 | 34,95 | -0,14% | 283.418,00 |
| 23.01.2024 | 34,69 | 35,05 | 34,62 | 35,00 | 0,95% | 124.929,00 |
| 22.01.2024 | 34,70 | 35,06 | 34,52 | 34,67 | 0,03% | 177.195,00 |
| 19.01.2024 | 34,45 | 35,19 | 34,12 | 34,66 | 1,15% | 325.888,00 |
| 18.01.2024 | 32,84 | 34,39 | 32,78 | 34,26 | 4,59% | 276.724,00 |
| 17.01.2024 | 33,21 | 33,27 | 32,37 | 32,76 | -1,64% | 207.237,00 |
| 16.01.2024 | 33,62 | 33,69 | 33,09 | 33,30 | -1,49% | 144.652,00 |
| 15.01.2024 | 34,40 | 34,45 | 33,66 | 33,81 | -1,30% | 141.590,00 |
| 12.01.2024 | 34,71 | 34,82 | 34,10 | 34,25 | -1,62% | 108.789,00 |
| 11.01.2024 | 35,16 | 35,40 | 34,05 | 34,82 | -0,16% | 247.513,00 |
| 10.01.2024 | 35,16 | 35,43 | 34,35 | 34,87 | -1,50% | 205.920,00 |
| 09.01.2024 | 36,00 | 36,00 | 34,84 | 35,40 | -1,82% | 254.169,00 |
| 08.01.2024 | 35,05 | 36,10 | 34,91 | 36,06 | 2,90% | 162.391,00 |
| 05.01.2024 | 34,63 | 35,28 | 34,40 | 35,04 | 0,89% | 128.852,00 |
| 04.01.2024 | 35,63 | 35,79 | 33,78 | 34,73 | -2,25% | 384.885,00 |
| 03.01.2024 | 36,56 | 37,20 | 35,34 | 35,53 | -2,92% | 278.282,00 |
| 02.01.2024 | 37,76 | 38,02 | 36,30 | 36,60 | -3,07% | 221.301,00 |
| 29.12.2023 | 37,60 | 37,80 | 37,57 | 37,76 | 0,59% | 57.955,00 |
| 28.12.2023 | 37,91 | 38,12 | 37,52 | 37,54 | -0,95% | 97.873,00 |
| 27.12.2023 | 37,66 | 38,10 | 37,66 | 37,90 | 0,96% | 103.547,00 |
| 22.12.2023 | 37,87 | 37,87 | 37,48 | 37,54 | -1,21% | 93.665,00 |
| 21.12.2023 | 37,17 | 38,00 | 37,17 | 38,00 | 2,98% | 142.643,00 |
| 20.12.2023 | 37,96 | 38,28 | 36,86 | 36,90 | -2,91% | 240.389,00 |
| 19.12.2023 | 37,95 | 38,35 | 37,91 | 38,01 | 0,05% | 120.888,00 |
| 18.12.2023 | 38,52 | 38,70 | 37,69 | 37,99 | -1,08% | 260.962,00 |
| 15.12.2023 | 38,33 | 39,33 | 38,33 | 38,40 | 0,46% | 344.270,00 |
| 14.12.2023 | 37,45 | 38,64 | 37,43 | 38,23 | 2,21% | 460.390,00 |
| 13.12.2023 | 37,10 | 37,40 | 36,86 | 37,40 | 0,81% | 179.029,00 |
| 12.12.2023 | 37,06 | 37,34 | 36,98 | 37,10 | 0,27% | 118.397,00 |
| 11.12.2023 | 37,17 | 37,30 | 36,83 | 37,00 | -0,39% | 154.007,00 |
| 08.12.2023 | 36,52 | 37,29 | 36,46 | 37,15 | 1,77% | 269.515,00 |
| 07.12.2023 | 36,60 | 36,70 | 36,25 | 36,50 | -0,56% | 179.399,00 |
| 06.12.2023 | 36,10 | 36,95 | 35,96 | 36,71 | 1,85% | 352.645,00 |
| 05.12.2023 | 35,95 | 36,17 | 35,60 | 36,04 | -0,44% | 202.433,00 |
| 04.12.2023 | 36,12 | 36,38 | 35,79 | 36,20 | 0,33% | 172.767,00 |
| 01.12.2023 | 35,68 | 36,55 | 35,58 | 36,08 | 1,31% | 284.872,00 |
| 30.11.2023 | 35,77 | 36,46 | 35,39 | 35,62 | -0,24% | 259.374,00 |
| 29.11.2023 | 34,30 | 36,05 | 34,23 | 35,70 | 4,13% | 491.456,00 |
| 28.11.2023 | 34,03 | 34,33 | 33,74 | 34,29 | 2,11% | 326.055,00 |
| 27.11.2023 | 33,67 | 34,06 | 33,44 | 33,58 | -0,37% | 125.053,00 |