Börse:
28,420€
0,05%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
28,380€
Ask:
28,460€
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 28,44 | 28,79 | 28,34 | 28,42 | 0,05% | 210.038,00 |
| 25.11.2020 | 28,01 | 28,48 | 28,00 | 28,41 | 0,91% | 252.779,00 |
| 24.11.2020 | 27,95 | 28,30 | 27,78 | 28,15 | 1,22% | 299.778,00 |
| 23.11.2020 | 27,46 | 28,12 | 27,42 | 27,81 | 2,17% | 293.478,00 |
| 20.11.2020 | 27,03 | 27,36 | 26,85 | 27,22 | 0,33% | 160.464,00 |
| 19.11.2020 | 26,61 | 27,13 | 26,44 | 27,13 | 1,78% | 139.594,00 |
| 18.11.2020 | 26,56 | 26,94 | 26,40 | 26,66 | -0,11% | 105.391,00 |
| 17.11.2020 | 26,63 | 27,17 | 26,59 | 26,69 | -0,24% | 139.848,00 |
| 16.11.2020 | 26,51 | 27,06 | 26,34 | 26,75 | 1,17% | 170.720,00 |
| 13.11.2020 | 26,20 | 26,70 | 26,12 | 26,44 | 1,48% | 157.618,00 |
| 12.11.2020 | 26,73 | 26,92 | 25,93 | 26,06 | -3,27% | 221.207,00 |
| 11.11.2020 | 26,10 | 27,03 | 25,61 | 26,94 | 4,10% | 228.485,00 |
| 10.11.2020 | 26,90 | 27,32 | 25,77 | 25,88 | -3,09% | 329.630,00 |
| 09.11.2020 | 27,11 | 27,44 | 26,35 | 26,70 | 0,04% | 525.665,00 |
| 06.11.2020 | 26,35 | 26,70 | 25,76 | 26,69 | 0,60% | 201.823,00 |
| 05.11.2020 | 25,93 | 26,73 | 25,91 | 26,53 | 2,83% | 244.731,00 |
| 04.11.2020 | 25,40 | 25,90 | 24,65 | 25,80 | 0,53% | 267.643,00 |
| 03.11.2020 | 24,80 | 25,88 | 24,69 | 25,67 | 4,97% | 249.084,00 |
| 02.11.2020 | 24,00 | 24,73 | 23,96 | 24,45 | 1,47% | 162.935,00 |
| 30.10.2020 | 23,53 | 24,15 | 23,40 | 24,10 | 0,37% | 156.163,00 |
| 29.10.2020 | 23,76 | 24,17 | 23,52 | 24,01 | 2,13% | 295.067,00 |
| 28.10.2020 | 25,30 | 25,40 | 23,40 | 23,51 | -7,28% | 680.256,00 |
| 27.10.2020 | 26,25 | 26,76 | 25,20 | 25,35 | -3,48% | 327.209,00 |
| 26.10.2020 | 26,31 | 27,00 | 26,11 | 26,27 | -2,40% | 195.707,00 |
| 23.10.2020 | 26,51 | 27,00 | 26,13 | 26,91 | 1,01% | 143.732,00 |
| 22.10.2020 | 26,81 | 27,00 | 26,10 | 26,64 | -0,91% | 288.153,00 |
| 21.10.2020 | 27,41 | 27,49 | 26,84 | 26,89 | -1,05% | 138.734,00 |
| 20.10.2020 | 27,29 | 27,63 | 26,84 | 27,17 | -0,68% | 168.118,00 |
| 19.10.2020 | 27,55 | 27,81 | 27,28 | 27,36 | -0,92% | 183.458,00 |
| 16.10.2020 | 27,36 | 28,00 | 27,30 | 27,61 | 1,02% | 301.798,00 |
| 15.10.2020 | 27,69 | 27,71 | 26,90 | 27,33 | -1,80% | 457.479,00 |
| 14.10.2020 | 27,70 | 28,33 | 27,37 | 27,83 | 1,27% | 244.092,00 |
| 13.10.2020 | 28,12 | 28,15 | 27,32 | 27,48 | -1,98% | 261.741,00 |
| 12.10.2020 | 28,00 | 28,14 | 27,24 | 28,04 | 1,58% | 328.823,00 |
| 09.10.2020 | 26,85 | 28,09 | 26,73 | 27,60 | 2,41% | 355.559,00 |
| 08.10.2020 | 26,34 | 26,98 | 26,13 | 26,95 | 2,30% | 359.203,00 |
| 07.10.2020 | 25,71 | 26,35 | 25,53 | 26,35 | 2,87% | 266.955,00 |
| 06.10.2020 | 25,65 | 25,99 | 25,49 | 25,61 | -0,35% | 198.501,00 |
| 05.10.2020 | 25,57 | 25,90 | 25,30 | 25,70 | 1,18% | 352.307,00 |
| 02.10.2020 | 25,67 | 25,76 | 25,20 | 25,40 | -1,93% | 202.084,00 |
| 01.10.2020 | 24,19 | 26,08 | 24,19 | 25,90 | 7,56% | 1.164.339,00 |
| 30.09.2020 | 23,98 | 24,20 | 23,71 | 24,08 | 0,06% | 147.020,00 |
| 29.09.2020 | 23,87 | 24,20 | 23,71 | 24,07 | 0,35% | 188.704,00 |
| 28.09.2020 | 23,15 | 23,98 | 23,07 | 23,98 | 4,24% | 267.749,00 |
| 25.09.2020 | 23,48 | 23,54 | 22,44 | 23,01 | -1,52% | 229.272,00 |
| 24.09.2020 | 23,16 | 23,53 | 22,97 | 23,36 | 0,80% | 183.278,00 |
| 23.09.2020 | 23,66 | 23,83 | 23,16 | 23,18 | -1,80% | 112.973,00 |
| 22.09.2020 | 23,08 | 23,61 | 23,00 | 23,60 | 1,66% | 115.330,00 |
| 21.09.2020 | 23,81 | 23,92 | 22,80 | 23,22 | -2,87% | 328.282,00 |
| 18.09.2020 | 24,24 | 24,45 | 23,66 | 23,90 | -1,44% | 150.424,00 |
| 17.09.2020 | 24,22 | 24,26 | 23,71 | 24,25 | -0,27% | 201.999,00 |
| 16.09.2020 | 24,31 | 24,59 | 24,20 | 24,32 | -0,57% | 135.348,00 |
| 15.09.2020 | 24,63 | 24,86 | 24,29 | 24,46 | -0,77% | 205.816,00 |
| 14.09.2020 | 24,05 | 24,67 | 23,98 | 24,65 | 3,72% | 345.430,00 |
| 11.09.2020 | 23,75 | 24,13 | 23,63 | 23,76 | 0,68% | 193.576,00 |
| 10.09.2020 | 23,98 | 24,19 | 23,56 | 23,60 | -1,56% | 190.395,00 |
| 09.09.2020 | 22,95 | 24,15 | 22,81 | 23,98 | 4,69% | 509.043,00 |
| 08.09.2020 | 23,50 | 23,65 | 22,50 | 22,90 | -2,26% | 353.402,00 |
| 07.09.2020 | 23,08 | 23,50 | 22,79 | 23,43 | 1,14% | 178.615,00 |
| 04.09.2020 | 23,04 | 23,48 | 22,51 | 23,17 | 1,18% | 435.286,00 |
| 03.09.2020 | 24,14 | 24,26 | 22,81 | 22,90 | -5,59% | 659.070,00 |
| 02.09.2020 | 23,50 | 24,34 | 23,50 | 24,25 | 3,30% | 456.311,00 |
| 01.09.2020 | 23,28 | 23,67 | 23,05 | 23,48 | 0,86% | 127.828,00 |
| 31.08.2020 | 23,45 | 23,58 | 23,11 | 23,28 | -0,47% | 141.735,00 |
| 28.08.2020 | 23,40 | 23,71 | 22,98 | 23,39 | 0,17% | 166.722,00 |
| 27.08.2020 | 23,81 | 24,10 | 23,18 | 23,35 | -2,04% | 337.042,00 |
| 26.08.2020 | 23,08 | 23,90 | 22,82 | 23,83 | 4,04% | 465.707,00 |
| 25.08.2020 | 22,88 | 23,30 | 22,81 | 22,91 | 0,53% | 223.144,00 |
| 24.08.2020 | 22,27 | 23,12 | 22,27 | 22,79 | 2,22% | 407.429,00 |
| 21.08.2020 | 22,27 | 22,48 | 21,91 | 22,29 | 0,61% | 151.173,00 |
| 20.08.2020 | 22,24 | 22,30 | 21,92 | 22,16 | -1,38% | 123.843,00 |
| 19.08.2020 | 22,53 | 22,75 | 22,38 | 22,47 | -0,35% | 137.909,00 |
| 18.08.2020 | 22,40 | 23,00 | 22,25 | 22,55 | 0,09% | 201.316,00 |
| 17.08.2020 | 21,66 | 22,61 | 21,61 | 22,53 | 3,56% | 319.069,00 |
| 14.08.2020 | 22,12 | 22,29 | 21,65 | 21,75 | -1,65% | 253.769,00 |
| 13.08.2020 | 22,38 | 22,42 | 22,08 | 22,12 | -1,82% | 95.379,00 |
| 12.08.2020 | 22,17 | 22,65 | 22,01 | 22,53 | 2,34% | 241.702,00 |
| 11.08.2020 | 21,84 | 22,47 | 21,73 | 22,01 | 1,36% | 322.208,00 |
| 10.08.2020 | 22,11 | 22,20 | 21,48 | 21,72 | -0,87% | 208.368,00 |
| 07.08.2020 | 21,55 | 22,04 | 21,35 | 21,91 | 1,08% | 172.657,00 |
| 06.08.2020 | 21,89 | 22,18 | 21,35 | 21,67 | -0,91% | 241.472,00 |
| 05.08.2020 | 22,40 | 22,73 | 21,53 | 21,87 | -2,24% | 311.195,00 |
| 04.08.2020 | 22,15 | 22,90 | 22,12 | 22,37 | 2,92% | 433.679,00 |
| 03.08.2020 | 21,20 | 21,81 | 21,16 | 21,74 | 3,57% | 221.133,00 |
| 31.07.2020 | 21,01 | 21,69 | 20,70 | 20,99 | -1,48% | 150.495,00 |
| 30.07.2020 | 21,65 | 21,65 | 20,66 | 21,30 | -1,68% | 368.184,00 |
| 29.07.2020 | 21,67 | 21,81 | 21,39 | 21,67 | -0,02% | 109.276,00 |
| 28.07.2020 | 22,42 | 22,50 | 21,63 | 21,67 | -3,47% | 243.064,00 |
| 27.07.2020 | 21,83 | 22,45 | 21,70 | 22,45 | 3,22% | 210.542,00 |
| 24.07.2020 | 22,25 | 22,30 | 21,33 | 21,75 | -2,88% | 395.879,00 |
| 23.07.2020 | 23,00 | 23,42 | 22,03 | 22,40 | -2,61% | 306.536,00 |
| 22.07.2020 | 22,83 | 23,21 | 22,79 | 23,00 | 0,72% | 156.140,00 |
| 21.07.2020 | 23,10 | 23,58 | 22,58 | 22,83 | -0,72% | 483.740,00 |
| 20.07.2020 | 22,41 | 23,00 | 22,26 | 23,00 | 2,68% | 322.930,00 |
| 17.07.2020 | 21,93 | 22,47 | 21,90 | 22,40 | 2,14% | 254.967,00 |
| 16.07.2020 | 22,20 | 22,40 | 21,73 | 21,93 | -2,34% | 367.114,00 |
| 15.07.2020 | 22,45 | 22,55 | 22,18 | 22,45 | 1,13% | 298.537,00 |
| 14.07.2020 | 22,30 | 22,80 | 21,84 | 22,20 | -0,45% | 374.462,00 |
| 13.07.2020 | 22,95 | 23,20 | 22,05 | 22,30 | -1,11% | 503.695,00 |
| 10.07.2020 | 21,58 | 22,98 | 21,55 | 22,55 | 2,50% | 548.168,00 |