Börse:
33,185€
-4,26%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
33,235€
Ask:
33,135€
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 34,58 | 34,93 | 32,91 | 33,14 | -4,40% | 5.690.262,00 |
| 19.04.2021 | 35,53 | 35,68 | 34,62 | 34,66 | -2,34% | 3.637.016,00 |
| 16.04.2021 | 35,64 | 35,69 | 35,07 | 35,49 | -0,15% | 4.412.492,00 |
| 15.04.2021 | 35,45 | 35,92 | 35,30 | 35,55 | 0,20% | 1.888.098,00 |
| 14.04.2021 | 35,54 | 35,82 | 35,30 | 35,48 | 0,64% | 3.638.231,00 |
| 13.04.2021 | 35,15 | 35,79 | 35,15 | 35,25 | 0,20% | 3.566.285,00 |
| 12.04.2021 | 35,48 | 35,84 | 34,92 | 35,18 | -1,18% | 3.392.379,00 |
| 09.04.2021 | 35,83 | 35,85 | 35,33 | 35,60 | -0,84% | 3.851.957,00 |
| 08.04.2021 | 36,29 | 36,40 | 35,57 | 35,90 | -0,72% | 4.384.169,00 |
| 07.04.2021 | 36,21 | 36,34 | 35,82 | 36,16 | -0,71% | 3.293.743,00 |
| 06.04.2021 | 37,29 | 37,31 | 36,36 | 36,42 | -0,49% | 4.521.201,00 |
| 01.04.2021 | 36,52 | 37,03 | 36,43 | 36,60 | 1,23% | 4.704.718,00 |
| 31.03.2021 | 35,33 | 36,30 | 35,29 | 36,16 | 1,74% | 4.546.826,00 |
| 30.03.2021 | 35,02 | 35,73 | 34,80 | 35,54 | 1,88% | 4.760.986,00 |
| 29.03.2021 | 35,20 | 35,33 | 34,67 | 34,88 | -0,70% | 2.966.292,00 |
| 26.03.2021 | 34,43 | 35,32 | 34,43 | 35,13 | 2,75% | 4.845.873,00 |
| 25.03.2021 | 34,32 | 34,77 | 33,45 | 34,19 | -0,78% | 4.606.931,00 |
| 24.03.2021 | 34,15 | 35,35 | 34,10 | 34,46 | 0,36% | 4.163.401,00 |
| 23.03.2021 | 35,27 | 35,52 | 34,22 | 34,33 | -2,58% | 5.176.592,00 |
| 22.03.2021 | 34,05 | 35,30 | 33,89 | 35,24 | 4,73% | 6.963.376,00 |
| 19.03.2021 | 33,23 | 34,10 | 32,82 | 33,65 | -0,84% | 44.810.280,00 |
| 18.03.2021 | 34,49 | 34,69 | 33,57 | 33,94 | -0,89% | 5.929.025,00 |
| 17.03.2021 | 34,53 | 34,81 | 33,97 | 34,24 | -0,84% | 5.068.179,00 |
| 16.03.2021 | 34,31 | 35,08 | 34,22 | 34,53 | 0,99% | 4.448.633,00 |
| 15.03.2021 | 33,89 | 34,37 | 33,66 | 34,19 | 1,47% | 3.573.738,00 |
| 12.03.2021 | 33,70 | 33,91 | 33,27 | 33,70 | -0,78% | 3.788.074,00 |
| 11.03.2021 | 33,05 | 34,05 | 33,02 | 33,96 | 3,62% | 5.085.683,00 |
| 10.03.2021 | 34,22 | 34,22 | 32,69 | 32,78 | -3,87% | 6.903.716,00 |
| 09.03.2021 | 32,73 | 34,28 | 32,33 | 34,10 | 3,95% | 8.391.131,00 |
| 08.03.2021 | 32,10 | 33,05 | 31,62 | 32,80 | 3,26% | 7.586.140,00 |
| 05.03.2021 | 31,93 | 32,88 | 31,61 | 31,77 | -1,60% | 7.694.307,00 |
| 04.03.2021 | 33,83 | 33,85 | 32,09 | 32,28 | -6,45% | 10.076.668,00 |
| 03.03.2021 | 35,30 | 35,50 | 34,02 | 34,51 | -1,65% | 6.286.860,00 |
| 02.03.2021 | 35,74 | 36,15 | 34,99 | 35,09 | -1,82% | 5.372.575,00 |
| 01.03.2021 | 36,86 | 36,96 | 35,25 | 35,74 | -0,57% | 5.712.079,00 |
| 26.02.2021 | 34,66 | 36,17 | 34,25 | 35,94 | 1,67% | 6.437.851,00 |
| 25.02.2021 | 36,51 | 36,57 | 35,24 | 35,35 | 0,00% | 6.268.493,00 |
| 24.02.2021 | 34,94 | 35,74 | 34,94 | 35,35 | 1,16% | 4.810.827,00 |
| 23.02.2021 | 36,56 | 36,56 | 34,12 | 34,95 | -3,27% | 5.884.473,00 |
| 22.02.2021 | 36,47 | 36,57 | 35,85 | 36,13 | -1,30% | 4.201.958,00 |
| 19.02.2021 | 35,62 | 36,78 | 35,54 | 36,60 | 3,95% | 4.808.068,00 |
| 18.02.2021 | 35,47 | 36,25 | 35,21 | 35,21 | -0,06% | 5.358.922,00 |
| 17.02.2021 | 36,33 | 36,43 | 35,23 | 35,23 | -3,28% | 4.354.058,00 |
| 16.02.2021 | 36,09 | 36,57 | 35,90 | 36,43 | 1,43% | 3.771.802,00 |
| 15.02.2021 | 35,80 | 36,03 | 35,62 | 35,91 | 0,98% | 2.967.928,00 |
| 12.02.2021 | 35,20 | 35,66 | 34,93 | 35,56 | 1,05% | 3.339.972,00 |
| 11.02.2021 | 34,02 | 35,19 | 33,87 | 35,19 | 3,58% | 3.927.834,00 |
| 10.02.2021 | 34,94 | 34,97 | 33,64 | 33,98 | -2,06% | 5.661.296,00 |
| 09.02.2021 | 35,43 | 35,55 | 34,69 | 34,69 | -2,06% | 4.594.156,00 |
| 08.02.2021 | 34,65 | 35,42 | 34,39 | 35,42 | 3,84% | 5.547.973,00 |
| 05.02.2021 | 34,13 | 34,60 | 33,94 | 34,11 | 1,49% | 4.120.434,00 |
| 04.02.2021 | 33,15 | 34,54 | 32,91 | 33,61 | -0,65% | 6.060.185,00 |
| 03.02.2021 | 34,48 | 34,68 | 33,70 | 33,83 | -0,51% | 5.315.577,00 |
| 02.02.2021 | 34,26 | 34,65 | 33,70 | 34,01 | 1,18% | 5.470.254,00 |
| 01.02.2021 | 32,83 | 33,87 | 32,83 | 33,61 | 1,46% | 7.049.115,00 |
| 29.01.2021 | 32,92 | 33,56 | 32,59 | 33,13 | -1,41% | 6.808.458,00 |
| 28.01.2021 | 31,56 | 33,80 | 31,03 | 33,60 | 3,83% | 10.318.360,00 |
| 27.01.2021 | 33,03 | 33,04 | 31,10 | 32,36 | -3,11% | 11.103.941,00 |
| 26.01.2021 | 33,71 | 34,17 | 33,40 | 33,40 | -1,46% | 6.321.688,00 |
| 25.01.2021 | 34,93 | 34,96 | 33,76 | 33,90 | -2,15% | 4.744.158,00 |
| 22.01.2021 | 35,24 | 35,34 | 34,38 | 34,64 | -2,42% | 5.898.392,00 |
| 21.01.2021 | 35,26 | 35,92 | 34,80 | 35,50 | 1,76% | 4.906.797,00 |
| 20.01.2021 | 34,68 | 35,20 | 34,16 | 34,89 | 2,39% | 4.370.143,00 |
| 19.01.2021 | 34,92 | 35,08 | 34,07 | 34,07 | -1,56% | 5.142.215,00 |
| 18.01.2021 | 34,02 | 35,13 | 33,96 | 34,61 | 2,79% | 3.771.043,00 |
| 15.01.2021 | 33,96 | 34,24 | 33,38 | 33,67 | -1,92% | 5.596.778,00 |
| 14.01.2021 | 35,33 | 35,53 | 34,23 | 34,33 | -1,63% | 5.775.174,00 |
| 13.01.2021 | 34,70 | 35,12 | 34,30 | 34,90 | 0,81% | 3.988.328,00 |
| 12.01.2021 | 33,86 | 34,62 | 33,72 | 34,62 | 3,19% | 5.233.677,00 |
| 11.01.2021 | 34,30 | 34,46 | 33,23 | 33,55 | -1,97% | 5.830.707,00 |
| 08.01.2021 | 33,18 | 34,71 | 33,00 | 34,23 | 7,05% | 9.340.799,00 |
| 07.01.2021 | 31,58 | 32,12 | 31,13 | 31,97 | 1,36% | 5.419.078,00 |
| 06.01.2021 | 31,89 | 31,89 | 31,41 | 31,54 | -0,61% | 6.657.086,00 |
| 05.01.2021 | 32,10 | 32,40 | 31,45 | 31,74 | -1,01% | 4.652.938,00 |
| 04.01.2021 | 32,00 | 32,60 | 31,85 | 32,06 | 2,13% | 8.182.916,00 |
| 30.12.2020 | 31,50 | 31,78 | 31,39 | 31,39 | -0,14% | 1.508.846,00 |
| 29.12.2020 | 31,93 | 32,00 | 31,38 | 31,44 | -1,16% | 2.568.225,00 |
| 28.12.2020 | 31,78 | 32,03 | 31,50 | 31,81 | 1,68% | 3.447.283,00 |
| 23.12.2020 | 30,98 | 31,52 | 30,90 | 31,28 | 1,44% | 3.577.072,00 |
| 22.12.2020 | 29,89 | 30,86 | 29,83 | 30,84 | 4,00% | 3.551.075,00 |
| 21.12.2020 | 30,40 | 30,57 | 29,43 | 29,65 | -3,98% | 5.587.461,00 |
| 18.12.2020 | 30,90 | 31,02 | 30,35 | 30,88 | -0,21% | 9.579.829,00 |
| 17.12.2020 | 30,60 | 31,17 | 30,56 | 30,95 | 1,49% | 4.821.369,00 |
| 16.12.2020 | 30,30 | 30,92 | 30,24 | 30,49 | 0,91% | 5.535.152,00 |
| 15.12.2020 | 29,25 | 30,22 | 28,73 | 30,22 | 2,60% | 6.712.698,00 |
| 14.12.2020 | 29,08 | 29,60 | 28,55 | 29,45 | 1,97% | 5.758.440,00 |
| 11.12.2020 | 28,82 | 29,07 | 28,62 | 28,88 | -0,57% | 4.087.328,00 |
| 10.12.2020 | 29,38 | 29,41 | 28,57 | 29,05 | -2,25% | 6.170.025,00 |
| 09.12.2020 | 30,09 | 30,33 | 28,67 | 29,72 | -0,64% | 9.929.657,00 |
| 08.12.2020 | 30,10 | 30,32 | 29,89 | 29,91 | -0,58% | 3.200.440,00 |
| 07.12.2020 | 29,50 | 30,08 | 29,42 | 30,08 | 1,72% | 4.713.101,00 |
| 04.12.2020 | 28,82 | 29,57 | 28,75 | 29,57 | 2,92% | 3.417.243,00 |
| 03.12.2020 | 29,12 | 29,20 | 28,61 | 28,73 | -1,15% | 5.184.384,00 |
| 02.12.2020 | 29,40 | 29,82 | 28,70 | 29,07 | -1,27% | 5.186.835,00 |
| 01.12.2020 | 29,45 | 29,60 | 28,85 | 29,44 | -0,27% | 5.061.165,00 |
| 30.11.2020 | 29,35 | 29,95 | 29,26 | 29,52 | -0,29% | 9.567.749,00 |
| 27.11.2020 | 28,55 | 29,76 | 28,53 | 29,61 | 3,50% | 5.362.974,00 |
| 26.11.2020 | 28,50 | 28,79 | 28,34 | 28,61 | 0,81% | 2.644.619,00 |
| 25.11.2020 | 28,00 | 28,47 | 27,98 | 28,38 | 1,36% | 3.722.509,00 |
| 24.11.2020 | 28,00 | 28,34 | 27,89 | 28,00 | 1,43% | 5.220.824,00 |