Börse:
38,525€
1,53%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
38,450€
Ask:
38,600€
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 37,78 | 38,87 | 37,56 | 38,50 | 1,34% | 290.992,00 |
| 21.10.2021 | 37,45 | 38,03 | 37,26 | 37,99 | 1,29% | 238.202,00 |
| 20.10.2021 | 37,92 | 38,09 | 37,46 | 37,51 | -0,79% | 160.207,00 |
| 19.10.2021 | 37,66 | 37,95 | 37,59 | 37,81 | 0,52% | 158.652,00 |
| 18.10.2021 | 37,07 | 37,62 | 36,77 | 37,61 | 1,65% | 196.492,00 |
| 15.10.2021 | 37,10 | 37,39 | 36,74 | 37,00 | -0,13% | 131.336,00 |
| 14.10.2021 | 36,01 | 37,05 | 36,01 | 37,05 | 3,17% | 320.189,00 |
| 13.10.2021 | 35,38 | 36,06 | 34,78 | 35,91 | 1,83% | 158.038,00 |
| 12.10.2021 | 35,50 | 36,05 | 35,26 | 35,27 | -1,43% | 131.914,00 |
| 11.10.2021 | 35,90 | 35,90 | 35,05 | 35,78 | 0,18% | 114.575,00 |
| 08.10.2021 | 35,86 | 36,02 | 35,43 | 35,71 | -0,78% | 108.801,00 |
| 07.10.2021 | 35,70 | 36,32 | 35,49 | 35,99 | 1,24% | 216.439,00 |
| 06.10.2021 | 35,68 | 36,00 | 34,44 | 35,55 | -0,43% | 259.988,00 |
| 05.10.2021 | 34,50 | 35,95 | 34,15 | 35,71 | 4,91% | 403.891,00 |
| 04.10.2021 | 35,10 | 35,10 | 33,90 | 34,04 | -2,88% | 195.082,00 |
| 01.10.2021 | 35,05 | 35,45 | 34,61 | 35,05 | -1,89% | 197.049,00 |
| 30.09.2021 | 35,48 | 35,95 | 35,04 | 35,72 | 1,02% | 132.805,00 |
| 29.09.2021 | 35,63 | 35,92 | 35,16 | 35,36 | -0,92% | 212.943,00 |
| 28.09.2021 | 37,64 | 37,75 | 35,34 | 35,69 | -5,33% | 562.795,00 |
| 27.09.2021 | 37,91 | 38,07 | 37,45 | 37,70 | 0,48% | 139.960,00 |
| 24.09.2021 | 37,65 | 37,71 | 37,28 | 37,52 | -0,61% | 98.518,00 |
| 23.09.2021 | 37,00 | 37,93 | 36,93 | 37,75 | 2,35% | 182.983,00 |
| 22.09.2021 | 36,76 | 36,93 | 36,16 | 36,89 | 1,05% | 90.867,00 |
| 21.09.2021 | 35,70 | 36,64 | 35,70 | 36,50 | 2,27% | 114.097,00 |
| 20.09.2021 | 37,00 | 37,00 | 35,21 | 35,69 | -3,67% | 293.743,00 |
| 17.09.2021 | 37,55 | 38,11 | 36,58 | 37,05 | -1,46% | 207.157,00 |
| 16.09.2021 | 37,87 | 38,00 | 37,22 | 37,60 | -0,99% | 146.955,00 |
| 15.09.2021 | 37,90 | 38,50 | 37,70 | 37,98 | 0,44% | 257.203,00 |
| 14.09.2021 | 37,22 | 37,95 | 37,10 | 37,81 | 1,54% | 192.865,00 |
| 13.09.2021 | 37,48 | 37,85 | 36,97 | 37,24 | -0,41% | 171.966,00 |
| 10.09.2021 | 36,87 | 37,88 | 36,76 | 37,39 | 2,02% | 330.946,00 |
| 09.09.2021 | 36,14 | 36,93 | 35,80 | 36,65 | 1,10% | 116.514,00 |
| 08.09.2021 | 36,86 | 37,07 | 36,05 | 36,25 | -1,60% | 159.457,00 |
| 07.09.2021 | 37,30 | 37,36 | 36,76 | 36,84 | -1,41% | 143.558,00 |
| 06.09.2021 | 37,00 | 37,45 | 37,00 | 37,37 | 1,54% | 187.529,00 |
| 03.09.2021 | 37,03 | 37,27 | 36,60 | 36,80 | -0,54% | 164.174,00 |
| 02.09.2021 | 36,53 | 37,10 | 36,20 | 37,00 | 1,51% | 252.270,00 |
| 01.09.2021 | 36,76 | 36,78 | 36,04 | 36,45 | 0,69% | 189.544,00 |
| 31.08.2021 | 36,69 | 37,16 | 35,87 | 36,20 | -0,92% | 294.239,00 |
| 30.08.2021 | 36,05 | 36,70 | 35,95 | 36,54 | 1,22% | 311.875,00 |
| 27.08.2021 | 35,43 | 36,12 | 35,37 | 36,10 | 1,79% | 231.706,00 |
| 26.08.2021 | 35,41 | 35,60 | 34,94 | 35,46 | -0,11% | 140.577,00 |
| 25.08.2021 | 35,19 | 35,70 | 35,10 | 35,50 | 0,92% | 203.931,00 |
| 24.08.2021 | 34,61 | 35,25 | 34,58 | 35,18 | 1,90% | 184.902,00 |
| 23.08.2021 | 34,70 | 34,75 | 34,34 | 34,52 | 0,49% | 159.231,00 |
| 20.08.2021 | 33,34 | 34,38 | 33,25 | 34,35 | 2,84% | 119.037,00 |
| 19.08.2021 | 33,60 | 33,61 | 32,50 | 33,40 | -1,11% | 278.540,00 |
| 18.08.2021 | 33,96 | 34,10 | 33,50 | 33,78 | -0,16% | 106.592,00 |
| 17.08.2021 | 34,16 | 34,31 | 33,70 | 33,83 | -1,37% | 85.320,00 |
| 16.08.2021 | 34,20 | 34,51 | 34,05 | 34,30 | -0,31% | 116.946,00 |
| 13.08.2021 | 34,81 | 34,85 | 34,31 | 34,41 | -1,11% | 129.648,00 |
| 12.08.2021 | 35,00 | 35,24 | 34,71 | 34,79 | -0,47% | 116.417,00 |
| 11.08.2021 | 35,40 | 35,44 | 34,78 | 34,96 | -1,41% | 187.333,00 |
| 10.08.2021 | 35,70 | 35,98 | 35,19 | 35,46 | -0,39% | 147.858,00 |
| 09.08.2021 | 35,35 | 35,87 | 35,17 | 35,60 | 1,09% | 173.303,00 |
| 06.08.2021 | 35,20 | 36,03 | 34,97 | 35,21 | 0,03% | 280.578,00 |
| 05.08.2021 | 34,55 | 35,42 | 34,52 | 35,20 | 1,88% | 336.002,00 |
| 04.08.2021 | 33,35 | 34,89 | 33,10 | 34,55 | 3,38% | 613.094,00 |
| 03.08.2021 | 33,50 | 33,71 | 31,75 | 33,42 | -0,19% | 464.475,00 |
| 02.08.2021 | 32,45 | 33,49 | 32,30 | 33,49 | 3,99% | 313.211,00 |
| 30.07.2021 | 32,65 | 32,78 | 31,93 | 32,20 | -2,13% | 112.273,00 |
| 29.07.2021 | 31,83 | 32,97 | 31,83 | 32,90 | 3,33% | 245.187,00 |
| 28.07.2021 | 31,58 | 32,00 | 31,35 | 31,84 | 1,29% | 116.341,00 |
| 27.07.2021 | 32,20 | 32,30 | 31,21 | 31,44 | -2,72% | 158.707,00 |
| 26.07.2021 | 31,90 | 32,47 | 31,67 | 32,32 | 0,97% | 97.829,00 |
| 23.07.2021 | 31,80 | 32,31 | 31,77 | 32,01 | 0,93% | 135.166,00 |
| 22.07.2021 | 31,90 | 32,30 | 31,52 | 31,71 | -1,83% | 156.514,00 |
| 21.07.2021 | 31,23 | 32,30 | 31,18 | 32,30 | 3,16% | 154.603,00 |
| 20.07.2021 | 30,94 | 31,40 | 30,45 | 31,31 | 1,11% | 135.284,00 |
| 19.07.2021 | 31,65 | 31,65 | 30,21 | 30,97 | -2,38% | 322.613,00 |
| 16.07.2021 | 32,80 | 32,80 | 31,62 | 31,72 | -2,58% | 227.197,00 |
| 15.07.2021 | 33,40 | 33,50 | 32,42 | 32,56 | -2,51% | 189.814,00 |
| 14.07.2021 | 32,97 | 33,58 | 32,69 | 33,40 | 1,15% | 223.500,00 |
| 13.07.2021 | 32,90 | 33,15 | 32,60 | 33,02 | -0,24% | 94.759,00 |
| 12.07.2021 | 33,18 | 33,48 | 32,84 | 33,10 | -0,14% | 132.080,00 |
| 09.07.2021 | 32,51 | 33,15 | 32,51 | 33,15 | 2,32% | 182.218,00 |
| 08.07.2021 | 33,49 | 33,49 | 31,60 | 32,40 | -3,36% | 431.787,00 |
| 07.07.2021 | 33,30 | 33,86 | 33,18 | 33,52 | 0,87% | 146.408,00 |
| 06.07.2021 | 33,50 | 33,63 | 33,05 | 33,23 | -0,69% | 82.119,00 |
| 05.07.2021 | 33,35 | 33,51 | 33,00 | 33,46 | 0,77% | 79.403,00 |
| 02.07.2021 | 33,30 | 33,70 | 33,03 | 33,21 | -0,14% | 116.266,00 |
| 01.07.2021 | 34,10 | 34,20 | 32,84 | 33,25 | -2,35% | 262.163,00 |
| 30.06.2021 | 34,50 | 34,64 | 33,76 | 34,05 | -1,26% | 149.488,00 |
| 29.06.2021 | 33,44 | 34,78 | 33,20 | 34,49 | 3,13% | 362.369,00 |
| 28.06.2021 | 33,15 | 33,50 | 32,79 | 33,44 | 1,80% | 110.409,00 |
| 25.06.2021 | 33,12 | 33,20 | 32,85 | 32,85 | -0,79% | 75.015,00 |
| 24.06.2021 | 32,49 | 33,13 | 32,33 | 33,11 | 1,88% | 71.379,00 |
| 23.06.2021 | 32,97 | 33,26 | 32,37 | 32,50 | -1,39% | 101.609,00 |
| 22.06.2021 | 32,84 | 33,06 | 32,27 | 32,96 | 0,24% | 122.896,00 |
| 21.06.2021 | 32,38 | 33,01 | 31,76 | 32,88 | 0,69% | 194.916,00 |
| 18.06.2021 | 34,00 | 34,16 | 32,43 | 32,65 | -3,69% | 317.199,00 |
| 17.06.2021 | 33,88 | 34,25 | 33,70 | 33,90 | -0,24% | 123.576,00 |
| 16.06.2021 | 34,08 | 34,13 | 33,66 | 33,98 | 0,15% | 98.857,00 |
| 15.06.2021 | 34,40 | 34,50 | 33,86 | 33,93 | -1,24% | 122.902,00 |
| 14.06.2021 | 34,10 | 34,49 | 34,01 | 34,36 | 1,07% | 157.953,00 |
| 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 |