Börse:
35,525€
-1,11%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
35,450€
Ask:
35,600€
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 36,18 | 36,19 | 35,34 | 35,45 | -1,38% | 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 |
| 20.01.2021 | 34,47 | 35,19 | 34,17 | 35,00 | 2,01% | 264.725,00 |
| 19.01.2021 | 35,25 | 35,25 | 34,08 | 34,31 | -2,18% | 335.041,00 |
| 18.01.2021 | 33,88 | 35,12 | 33,63 | 35,08 | 4,39% | 322.387,00 |
| 15.01.2021 | 33,98 | 34,22 | 33,42 | 33,60 | -1,47% | 245.124,00 |
| 14.01.2021 | 35,10 | 35,60 | 34,10 | 34,10 | -2,71% | 372.504,00 |
| 13.01.2021 | 34,60 | 35,11 | 34,31 | 35,05 | 1,45% | 235.484,00 |
| 12.01.2021 | 33,71 | 34,62 | 33,61 | 34,55 | 2,29% | 244.293,00 |
| 11.01.2021 | 34,00 | 34,40 | 33,23 | 33,78 | -0,87% | 269.740,00 |
| 08.01.2021 | 32,40 | 34,70 | 32,40 | 34,07 | 6,14% | 481.302,00 |
| 07.01.2021 | 31,66 | 32,15 | 31,15 | 32,10 | 1,90% | 214.294,00 |
| 06.01.2021 | 31,91 | 32,00 | 31,10 | 31,50 | -1,05% | 115.392,00 |
| 05.01.2021 | 32,13 | 32,40 | 31,45 | 31,84 | -0,20% | 131.949,00 |
| 04.01.2021 | 31,50 | 32,57 | 31,48 | 31,90 | 1,00% | 340.923,00 |
| 30.12.2020 | 31,52 | 31,76 | 31,20 | 31,59 | 0,19% | 69.390,00 |
| 29.12.2020 | 31,77 | 32,00 | 31,01 | 31,53 | -0,33% | 277.324,00 |
| 28.12.2020 | 31,55 | 32,00 | 31,52 | 31,63 | 1,01% | 255.474,00 |
| 23.12.2020 | 30,85 | 31,51 | 30,74 | 31,32 | 1,34% | 243.584,00 |
| 22.12.2020 | 29,70 | 30,90 | 29,60 | 30,90 | 3,02% | 217.780,00 |
| 21.12.2020 | 30,39 | 30,53 | 29,40 | 30,00 | -2,61% | 322.512,00 |
| 18.12.2020 | 30,90 | 31,02 | 30,37 | 30,80 | -0,50% | 221.851,00 |
| 17.12.2020 | 30,50 | 31,17 | 30,48 | 30,96 | 1,21% | 222.585,00 |
| 16.12.2020 | 30,21 | 30,91 | 30,11 | 30,59 | 1,44% | 262.379,00 |
| 15.12.2020 | 29,40 | 30,21 | 28,74 | 30,15 | 2,20% | 277.885,00 |
| 14.12.2020 | 28,75 | 29,69 | 28,55 | 29,50 | 2,25% | 280.355,00 |
| 11.12.2020 | 28,91 | 29,07 | 28,62 | 28,85 | -0,17% | 155.988,00 |
| 10.12.2020 | 29,20 | 29,50 | 28,57 | 28,90 | -0,69% | 196.239,00 |
| 09.12.2020 | 30,09 | 30,31 | 28,67 | 29,10 | -3,27% | 419.537,00 |
| 08.12.2020 | 29,90 | 30,31 | 29,83 | 30,09 | -0,03% | 172.295,00 |
| 07.12.2020 | 29,44 | 30,15 | 29,41 | 30,10 | 1,95% | 279.016,00 |
| 04.12.2020 | 28,70 | 29,57 | 28,58 | 29,52 | 3,22% | 121.540,00 |
| 03.12.2020 | 28,93 | 29,20 | 28,60 | 28,60 | -1,09% | 99.240,00 |
| 02.12.2020 | 29,36 | 29,81 | 28,70 | 28,92 | -1,48% | 194.607,00 |
| 01.12.2020 | 29,65 | 29,70 | 28,70 | 29,35 | -1,01% | 289.835,00 |
| 30.11.2020 | 29,45 | 29,95 | 29,29 | 29,65 | 0,68% | 262.163,00 |
| 27.11.2020 | 28,50 | 29,74 | 28,43 | 29,45 | 3,75% | 260.141,00 |
| 26.11.2020 | 28,47 | 28,77 | 28,35 | 28,39 | -0,07% | 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 |