31,583€
-2,05%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 32,10 | 32,35 | 31,50 | 31,55 | -2,16% | 213.555,00 |
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 |
24.11.2023 | 33,50 | 33,78 | 33,20 | 33,70 | 0,61% | 75.430,00 |
23.11.2023 | 33,37 | 33,58 | 33,30 | 33,50 | 0,00% | 64.048,00 |
22.11.2023 | 33,44 | 33,73 | 32,98 | 33,50 | 0,60% | 152.488,00 |
21.11.2023 | 34,04 | 34,36 | 33,26 | 33,30 | -1,78% | 181.148,00 |
20.11.2023 | 33,56 | 34,04 | 33,45 | 33,90 | 1,01% | 166.981,00 |
17.11.2023 | 33,95 | 34,05 | 33,49 | 33,56 | -1,47% | 231.763,00 |
16.11.2023 | 33,55 | 34,15 | 33,27 | 34,06 | 1,58% | 367.143,00 |
15.11.2023 | 30,60 | 33,86 | 30,57 | 33,53 | 8,86% | 958.114,00 |
14.11.2023 | 29,55 | 30,90 | 29,48 | 30,80 | 4,14% | 212.208,00 |
13.11.2023 | 29,55 | 29,68 | 29,12 | 29,58 | -0,19% | 198.972,00 |
10.11.2023 | 29,56 | 29,64 | 29,00 | 29,63 | 0,77% | 158.991,00 |
09.11.2023 | 29,37 | 29,81 | 29,11 | 29,41 | 0,09% | 104.988,00 |
08.11.2023 | 29,42 | 29,53 | 29,00 | 29,38 | -0,56% | 137.552,00 |
07.11.2023 | 29,20 | 29,71 | 28,95 | 29,55 | 1,53% | 105.998,00 |
06.11.2023 | 29,50 | 29,60 | 29,05 | 29,10 | -0,60% | 147.051,00 |
03.11.2023 | 28,75 | 29,45 | 28,55 | 29,28 | 2,00% | 165.553,00 |
02.11.2023 | 27,91 | 29,24 | 27,90 | 28,70 | 3,24% | 282.212,00 |
01.11.2023 | 27,78 | 27,92 | 27,10 | 27,80 | 0,52% | 121.223,00 |
31.10.2023 | 27,48 | 27,78 | 27,07 | 27,66 | 0,42% | 174.548,00 |
30.10.2023 | 29,30 | 29,64 | 27,14 | 27,54 | -4,71% | 303.075,00 |
27.10.2023 | 29,68 | 29,70 | 28,76 | 28,90 | -0,98% | 123.770,00 |