Börse:
34,033€
0,73%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
33,985€
Ask:
34,080€
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 33,83 | 34,14 | 33,64 | 33,99 | 0,71% | 150.103,00 |
| 10.06.2021 | 33,00 | 33,89 | 32,91 | 33,75 | 2,57% | 336.868,00 |
| 09.06.2021 | 32,99 | 33,26 | 32,78 | 32,91 | -0,03% | 114.718,00 |
| 08.06.2021 | 33,10 | 33,37 | 32,90 | 32,92 | -0,85% | 150.318,00 |
| 07.06.2021 | 33,33 | 33,38 | 32,85 | 33,20 | -0,46% | 206.437,00 |
| 04.06.2021 | 33,05 | 33,56 | 32,90 | 33,35 | 0,88% | 123.801,00 |
| 03.06.2021 | 33,07 | 33,52 | 32,73 | 33,06 | -0,11% | 136.260,00 |
| 02.06.2021 | 33,70 | 33,74 | 32,71 | 33,10 | -1,43% | 202.638,00 |
| 01.06.2021 | 33,39 | 33,76 | 33,29 | 33,58 | 0,61% | 157.582,00 |
| 31.05.2021 | 33,14 | 33,45 | 33,02 | 33,37 | 0,66% | 121.072,00 |
| 28.05.2021 | 32,47 | 33,25 | 32,33 | 33,15 | 2,00% | 254.082,00 |
| 27.05.2021 | 32,29 | 32,50 | 31,85 | 32,50 | 0,52% | 112.665,00 |
| 26.05.2021 | 32,56 | 32,79 | 31,96 | 32,33 | -0,72% | 136.178,00 |
| 25.05.2021 | 32,33 | 32,91 | 32,32 | 32,57 | 0,76% | 232.130,00 |
| 24.05.2021 | 32,01 | 32,39 | 31,98 | 32,32 | 0,97% | 82.821,00 |
| 21.05.2021 | 31,86 | 32,20 | 31,74 | 32,01 | 0,35% | 174.532,00 |
| 20.05.2021 | 31,34 | 31,95 | 30,78 | 31,90 | 2,36% | 219.603,00 |
| 19.05.2021 | 31,24 | 31,24 | 30,26 | 31,17 | -0,49% | 250.544,00 |
| 18.05.2021 | 31,52 | 31,91 | 31,17 | 31,32 | 0,31% | 142.939,00 |
| 17.05.2021 | 31,86 | 31,86 | 31,14 | 31,22 | -1,64% | 155.047,00 |
| 14.05.2021 | 30,84 | 31,82 | 30,60 | 31,74 | 3,56% | 286.442,00 |
| 13.05.2021 | 30,30 | 30,96 | 29,81 | 30,65 | 0,82% | 314.714,00 |
| 12.05.2021 | 31,32 | 31,67 | 30,26 | 30,40 | -4,70% | 304.494,00 |
| 11.05.2021 | 31,17 | 32,00 | 30,35 | 31,90 | 1,92% | 312.763,00 |
| 10.05.2021 | 32,75 | 32,80 | 31,23 | 31,30 | -3,60% | 360.362,00 |
| 07.05.2021 | 31,91 | 32,58 | 31,57 | 32,47 | 2,54% | 272.001,00 |
| 06.05.2021 | 32,36 | 32,36 | 30,92 | 31,66 | -1,52% | 506.039,00 |
| 05.05.2021 | 32,37 | 32,65 | 31,99 | 32,15 | -0,71% | 449.768,00 |
| 04.05.2021 | 34,14 | 34,17 | 31,55 | 32,38 | -4,90% | 1.000.886,00 |
| 03.05.2021 | 33,60 | 34,32 | 33,56 | 34,05 | 1,95% | 210.666,00 |
| 30.04.2021 | 33,67 | 34,14 | 33,31 | 33,40 | -1,27% | 152.370,00 |
| 29.04.2021 | 34,49 | 34,67 | 33,47 | 33,83 | -1,17% | 208.968,00 |
| 28.04.2021 | 35,17 | 35,17 | 34,01 | 34,23 | -2,19% | 150.597,00 |
| 27.04.2021 | 34,89 | 35,41 | 34,50 | 35,00 | 0,28% | 118.020,00 |
| 26.04.2021 | 34,77 | 34,90 | 34,24 | 34,90 | 0,87% | 111.416,00 |
| 23.04.2021 | 33,74 | 34,80 | 33,63 | 34,60 | 2,78% | 161.227,00 |
| 22.04.2021 | 33,65 | 34,22 | 33,43 | 33,67 | 0,19% | 175.775,00 |
| 21.04.2021 | 33,45 | 34,10 | 33,00 | 33,60 | 0,31% | 198.103,00 |
| 20.04.2021 | 34,80 | 34,94 | 32,91 | 33,50 | -3,81% | 421.114,00 |
| 19.04.2021 | 35,45 | 35,65 | 34,63 | 34,83 | -1,63% | 204.420,00 |
| 16.04.2021 | 35,59 | 35,64 | 35,07 | 35,40 | -0,56% | 160.601,00 |
| 15.04.2021 | 35,34 | 35,91 | 35,32 | 35,60 | 0,84% | 123.497,00 |
| 14.04.2021 | 35,46 | 35,81 | 35,30 | 35,31 | -0,52% | 139.182,00 |
| 13.04.2021 | 35,24 | 35,78 | 35,15 | 35,49 | 0,71% | 114.875,00 |
| 12.04.2021 | 35,64 | 35,83 | 34,92 | 35,24 | -0,80% | 148.834,00 |
| 09.04.2021 | 36,13 | 36,17 | 35,34 | 35,53 | -1,18% | 166.922,00 |
| 08.04.2021 | 36,28 | 36,41 | 35,56 | 35,95 | -1,12% | 162.229,00 |
| 07.04.2021 | 36,36 | 36,38 | 35,82 | 36,36 | 0,06% | 157.248,00 |
| 06.04.2021 | 37,06 | 37,26 | 36,05 | 36,33 | -1,14% | 287.683,00 |
| 01.04.2021 | 36,29 | 37,00 | 36,23 | 36,75 | 1,24% | 289.644,00 |
| 31.03.2021 | 35,36 | 36,40 | 35,30 | 36,30 | 2,59% | 250.482,00 |
| 30.03.2021 | 34,87 | 35,72 | 34,80 | 35,39 | 1,30% | 255.711,00 |
| 29.03.2021 | 35,12 | 35,33 | 34,67 | 34,93 | -0,64% | 125.438,00 |
| 26.03.2021 | 34,58 | 35,30 | 34,47 | 35,16 | 2,34% | 280.187,00 |
| 25.03.2021 | 34,37 | 34,76 | 33,56 | 34,35 | -0,08% | 111.558,00 |
| 24.03.2021 | 34,25 | 35,34 | 34,17 | 34,38 | -0,21% | 166.747,00 |
| 23.03.2021 | 35,24 | 35,51 | 34,22 | 34,45 | -1,92% | 171.258,00 |
| 22.03.2021 | 34,06 | 35,29 | 33,84 | 35,13 | 4,27% | 395.945,00 |
| 19.03.2021 | 33,74 | 34,10 | 33,00 | 33,69 | -0,19% | 215.296,00 |
| 18.03.2021 | 34,68 | 34,68 | 33,46 | 33,75 | -2,60% | 240.822,00 |
| 17.03.2021 | 34,65 | 34,80 | 33,96 | 34,65 | 0,27% | 183.794,00 |
| 16.03.2021 | 34,33 | 35,08 | 34,21 | 34,56 | 0,68% | 308.851,00 |
| 15.03.2021 | 33,92 | 34,37 | 33,67 | 34,32 | 1,43% | 222.765,00 |
| 12.03.2021 | 34,00 | 34,03 | 33,27 | 33,84 | -0,47% | 150.258,00 |
| 11.03.2021 | 33,11 | 34,04 | 32,93 | 34,00 | 3,66% | 323.653,00 |
| 10.03.2021 | 34,53 | 34,53 | 32,59 | 32,80 | -4,90% | 423.298,00 |
| 09.03.2021 | 32,75 | 34,50 | 32,33 | 34,49 | 6,71% | 441.658,00 |
| 08.03.2021 | 32,35 | 33,04 | 31,63 | 32,32 | -0,23% | 319.139,00 |
| 05.03.2021 | 32,12 | 32,87 | 31,63 | 32,40 | 2,18% | 448.421,00 |
| 04.03.2021 | 33,96 | 34,03 | 31,70 | 31,71 | -6,76% | 633.623,00 |
| 03.03.2021 | 35,27 | 35,53 | 33,82 | 34,00 | -2,71% | 294.150,00 |
| 02.03.2021 | 35,81 | 36,14 | 34,95 | 34,95 | -2,43% | 277.081,00 |
| 01.03.2021 | 36,23 | 36,89 | 35,24 | 35,82 | -0,97% | 371.731,00 |
| 26.02.2021 | 34,23 | 36,20 | 34,23 | 36,17 | 4,26% | 244.138,00 |
| 25.02.2021 | 36,13 | 36,51 | 34,28 | 34,69 | -4,05% | 259.918,00 |
| 24.02.2021 | 35,05 | 36,23 | 34,99 | 36,16 | 2,85% | 263.915,00 |
| 23.02.2021 | 36,30 | 36,35 | 34,21 | 35,16 | -1,43% | 508.539,00 |
| 22.02.2021 | 36,69 | 36,75 | 35,62 | 35,67 | -2,18% | 362.391,00 |
| 19.02.2021 | 35,62 | 36,77 | 35,47 | 36,46 | 2,71% | 276.879,00 |
| 18.02.2021 | 35,61 | 36,25 | 35,13 | 35,50 | -0,26% | 223.512,00 |
| 17.02.2021 | 36,35 | 36,41 | 35,22 | 35,59 | -2,05% | 302.247,00 |
| 16.02.2021 | 36,01 | 36,56 | 35,91 | 36,34 | 0,93% | 258.815,00 |
| 15.02.2021 | 35,62 | 36,02 | 35,62 | 36,00 | 1,69% | 214.033,00 |
| 12.02.2021 | 35,15 | 35,65 | 34,93 | 35,40 | 0,65% | 242.838,00 |
| 11.02.2021 | 34,07 | 35,28 | 33,88 | 35,17 | 3,46% | 283.080,00 |
| 10.02.2021 | 34,84 | 34,90 | 33,63 | 34,00 | -2,36% | 221.088,00 |
| 09.02.2021 | 35,44 | 35,51 | 34,73 | 34,82 | -1,79% | 240.912,00 |
| 08.02.2021 | 34,44 | 35,47 | 34,37 | 35,45 | 3,81% | 503.662,00 |
| 05.02.2021 | 33,80 | 34,52 | 33,61 | 34,15 | 1,43% | 306.960,00 |
| 04.02.2021 | 34,01 | 34,38 | 33,00 | 33,67 | -0,69% | 408.815,00 |
| 03.02.2021 | 34,49 | 34,61 | 33,70 | 33,90 | -1,42% | 273.862,00 |
| 02.02.2021 | 33,96 | 34,62 | 33,70 | 34,39 | 1,24% | 272.988,00 |
| 01.02.2021 | 33,65 | 33,99 | 32,90 | 33,97 | 2,63% | 232.532,00 |
| 29.01.2021 | 33,26 | 33,54 | 32,63 | 33,10 | -2,36% | 222.158,00 |
| 28.01.2021 | 32,30 | 34,07 | 31,05 | 33,90 | 5,61% | 393.449,00 |
| 27.01.2021 | 33,42 | 33,42 | 31,11 | 32,10 | -3,66% | 641.398,00 |
| 26.01.2021 | 33,70 | 34,16 | 33,25 | 33,32 | -2,24% | 294.096,00 |
| 25.01.2021 | 34,80 | 35,05 | 33,76 | 34,09 | -1,86% | 315.384,00 |
| 22.01.2021 | 35,20 | 35,30 | 34,39 | 34,73 | -2,99% | 358.587,00 |
| 21.01.2021 | 35,00 | 35,89 | 34,81 | 35,80 | 2,29% | 311.542,00 |