30,800€
-2,53%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,80 | 31,80 | 30,70 | 30,80 | -2,53% | - |
| 17.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.04.2024 | 31,80 | 31,80 | 31,00 | 31,60 | -2,47% | 100,00 |
| 15.04.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 2,53% | 30,00 |
| 12.04.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -3,66% | - |
| 11.04.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
| 10.04.2024 | 33,00 | 34,80 | 33,00 | 33,20 | 0,00% | 202,00 |
| 09.04.2024 | 31,80 | 33,20 | 31,80 | 33,20 | 4,40% | - |
| 08.04.2024 | 31,60 | 32,00 | 31,60 | 31,80 | 0,63% | 50,00 |
| 05.04.2024 | 31,40 | 31,60 | 30,80 | 31,60 | 0,64% | 100,00 |
| 04.04.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 7,00 |
| 03.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 02.04.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -3,13% | 250,00 |
| 28.03.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | 77,00 |
| 27.03.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 2,58% | 400,00 |
| 26.03.2024 | 30,40 | 32,20 | 30,40 | 31,00 | 1,97% | 52,00 |
| 25.03.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -3,80% | 150,00 |
| 22.03.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 1,00 |
| 21.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 25,00 |
| 20.03.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -3,13% | 500,00 |
| 19.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 330,00 |
| 18.03.2024 | 32,40 | 32,40 | 31,40 | 31,80 | 0,63% | 1.110,00 |
| 15.03.2024 | 33,40 | 33,40 | 31,40 | 31,60 | -6,51% | 170,00 |
| 14.03.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -1,74% | - |
| 13.03.2024 | 34,20 | 34,60 | 34,20 | 34,40 | 0,00% | 400,00 |
| 12.03.2024 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | 50,00 |
| 11.03.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -2,92% | - |
| 08.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 07.03.2024 | 33,20 | 33,80 | 33,20 | 33,60 | 1,20% | 80,00 |
| 06.03.2024 | 34,00 | 34,00 | 33,20 | 33,20 | 1,22% | 190,00 |
| 05.03.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 04.03.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -3,51% | - |
| 01.03.2024 | 34,00 | 34,60 | 33,20 | 34,20 | 1,18% | 194,00 |
| 29.02.2024 | 32,60 | 33,80 | 32,60 | 33,80 | 3,05% | 119,00 |
| 28.02.2024 | 34,00 | 34,00 | 32,80 | 32,80 | -3,53% | - |
| 27.02.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 4,29% | 100,00 |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 23.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 22.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 21.02.2024 | 32,00 | 32,80 | 32,00 | 32,80 | 1,86% | 270,00 |
| 20.02.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | 6,00 |
| 19.02.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | 50,00 |
| 16.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 15.02.2024 | 33,20 | 33,40 | 33,00 | 33,00 | 1,23% | 150,00 |
| 14.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 13.02.2024 | 34,20 | 34,20 | 32,40 | 32,40 | -6,36% | - |
| 12.02.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 3,59% | 302,00 |
| 09.02.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | 1,00 |
| 08.02.2024 | 31,40 | 32,80 | 31,40 | 32,80 | 4,46% | 10,00 |
| 07.02.2024 | 33,40 | 33,40 | 31,40 | 31,40 | -6,55% | 527,00 |
| 06.02.2024 | 33,40 | 34,00 | 33,40 | 33,60 | -2,33% | 20,00 |
| 05.02.2024 | 33,40 | 34,40 | 33,40 | 34,40 | 3,61% | 270,00 |
| 02.02.2024 | 33,60 | 34,00 | 33,00 | 33,20 | -1,19% | 415,00 |
| 01.02.2024 | 33,20 | 33,60 | 33,00 | 33,60 | 1,20% | 1.100,00 |
| 31.01.2024 | 33,60 | 34,40 | 33,20 | 33,20 | -1,78% | 220,00 |
| 30.01.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 1,81% | 58,00 |
| 29.01.2024 | 35,20 | 35,20 | 33,00 | 33,20 | -1,78% | 146,00 |
| 26.01.2024 | 34,00 | 35,40 | 33,80 | 33,80 | -3,43% | 350,00 |
| 25.01.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 1,74% | 380,00 |
| 24.01.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 0,00% | 26,00 |
| 23.01.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 0,58% | - |
| 22.01.2024 | 34,60 | 34,80 | 34,00 | 34,20 | 0,00% | 1.574,00 |
| 19.01.2024 | 34,60 | 34,60 | 34,20 | 34,20 | 0,59% | 168,00 |
| 18.01.2024 | 33,00 | 34,00 | 33,00 | 34,00 | 5,59% | - |
| 17.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -4,17% | 10,00 |
| 16.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 15.01.2024 | 34,20 | 34,20 | 33,20 | 33,20 | -3,49% | 36,00 |
| 12.01.2024 | 34,60 | 34,60 | 34,00 | 34,40 | -1,71% | 30,00 |
| 11.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 10.01.2024 | 35,00 | 35,00 | 34,00 | 34,40 | -2,27% | 350,00 |
| 09.01.2024 | 35,80 | 35,80 | 35,00 | 35,20 | -0,56% | 134,00 |
| 08.01.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | 30,00 |
| 05.01.2024 | 34,40 | 35,00 | 34,40 | 34,80 | -0,57% | 110,00 |
| 04.01.2024 | 35,00 | 35,20 | 33,60 | 35,00 | -0,57% | 430,00 |
| 03.01.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -5,38% | 500,00 |
| 02.01.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 0,54% | 54,00 |
| 29.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 28.12.2023 | 37,40 | 37,40 | 37,20 | 37,20 | 0,54% | 300,00 |
| 27.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 22.12.2023 | 38,00 | 38,00 | 37,20 | 37,20 | 0,00% | 39,00 |
| 21.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 20.12.2023 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 50,00 |
| 19.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 18.12.2023 | 38,20 | 38,20 | 37,80 | 37,80 | -2,58% | 114,00 |
| 15.12.2023 | 37,80 | 39,00 | 37,80 | 38,80 | 2,11% | 755,00 |
| 14.12.2023 | 36,40 | 38,00 | 36,40 | 38,00 | 1,06% | 318,00 |
| 13.12.2023 | 36,60 | 37,60 | 36,60 | 37,60 | 3,87% | 3,00 |
| 12.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 444,00 |
| 11.12.2023 | 36,60 | 37,00 | 36,60 | 37,00 | 0,00% | 350,00 |
| 08.12.2023 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | 148,00 |
| 07.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 06.12.2023 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | - |
| 05.12.2023 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | 15,00 |
| 04.12.2023 | 37,00 | 37,00 | 35,60 | 35,60 | 0,56% | 185,00 |
| 01.12.2023 | 36,20 | 36,20 | 35,40 | 35,40 | 0,57% | 50,00 |
| 30.11.2023 | 35,00 | 36,00 | 35,00 | 35,20 | -1,12% | 100,00 |
| 29.11.2023 | 33,80 | 35,60 | 33,80 | 35,60 | 5,33% | 8,00 |
| 28.11.2023 | 33,00 | 33,80 | 33,00 | 33,80 | -0,59% | - |
| 27.11.2023 | 34,40 | 34,60 | 33,20 | 34,00 | 3,66% | 456,00 |
| 24.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |