31,598€
0,20%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,55 | 31,85 | 31,31 | 31,61 | 0,24% | 4.857,00 |
27.03.2024 | 31,44 | 31,57 | 31,11 | 31,54 | 0,49% | 3.994,00 |
26.03.2024 | 30,98 | 31,66 | 30,75 | 31,38 | 1,60% | 3.554,00 |
25.03.2024 | 31,20 | 31,20 | 30,70 | 30,89 | -1,23% | 9.316,00 |
22.03.2024 | 31,98 | 31,98 | 31,10 | 31,27 | -1,33% | 11.265,00 |
21.03.2024 | 31,81 | 32,15 | 31,50 | 31,69 | 0,62% | 5.940,00 |
20.03.2024 | 31,57 | 31,57 | 30,85 | 31,50 | -0,62% | 14.962,00 |
19.03.2024 | 32,03 | 32,25 | 31,20 | 31,69 | -1,60% | 13.727,00 |
18.03.2024 | 32,20 | 32,33 | 31,80 | 32,21 | 0,69% | 30.016,00 |
15.03.2024 | 33,91 | 33,98 | 31,82 | 31,99 | -6,15% | 30.714,00 |
14.03.2024 | 35,14 | 35,15 | 33,70 | 34,08 | -2,68% | 6.638,00 |
13.03.2024 | 34,78 | 35,37 | 34,75 | 35,02 | 0,23% | 17.457,00 |
12.03.2024 | 33,85 | 35,04 | 33,78 | 34,94 | 3,93% | 15.791,00 |
11.03.2024 | 33,97 | 34,01 | 33,14 | 33,62 | -1,35% | 23.861,00 |
08.03.2024 | 34,87 | 35,06 | 34,06 | 34,08 | -2,24% | 8.887,00 |
07.03.2024 | 33,63 | 34,86 | 33,39 | 34,86 | 3,23% | 13.516,00 |
06.03.2024 | 33,34 | 33,89 | 33,17 | 33,77 | 2,19% | 10.955,00 |
05.03.2024 | 33,16 | 33,75 | 33,00 | 33,05 | -1,90% | 10.181,00 |
04.03.2024 | 34,05 | 34,10 | 33,50 | 33,69 | -0,88% | 3.738,00 |
01.03.2024 | 33,17 | 34,03 | 33,17 | 33,99 | 2,52% | 14.269,00 |
29.02.2024 | 33,02 | 33,50 | 32,93 | 33,15 | -0,18% | 7.199,00 |
28.02.2024 | 34,51 | 34,54 | 33,04 | 33,21 | -3,78% | 12.878,00 |
27.02.2024 | 33,20 | 34,66 | 33,09 | 34,52 | 3,96% | 36.845,00 |
26.02.2024 | 33,00 | 33,37 | 32,78 | 33,20 | -0,06% | 8.526,00 |
23.02.2024 | 33,79 | 34,00 | 33,08 | 33,22 | -1,73% | 11.034,00 |
22.02.2024 | 33,50 | 34,50 | 33,50 | 33,81 | 3,05% | 14.305,00 |
21.02.2024 | 32,68 | 33,26 | 32,51 | 32,81 | 0,18% | 8.073,00 |
20.02.2024 | 33,10 | 33,10 | 32,40 | 32,75 | -1,21% | 4.830,00 |
19.02.2024 | 33,21 | 33,29 | 33,07 | 33,15 | -0,75% | 3.165,00 |
16.02.2024 | 33,52 | 33,94 | 33,20 | 33,40 | -0,16% | 10.888,00 |
15.02.2024 | 33,12 | 33,85 | 33,12 | 33,45 | 1,04% | 3.089,00 |
14.02.2024 | 32,58 | 33,11 | 32,45 | 33,11 | 2,51% | 6.278,00 |
13.02.2024 | 34,00 | 34,00 | 32,23 | 32,30 | -5,01% | 11.017,00 |
12.02.2024 | 33,72 | 34,33 | 33,65 | 34,00 | 0,61% | 8.724,00 |
09.02.2024 | 33,23 | 34,06 | 33,11 | 33,80 | 1,65% | 7.754,00 |
08.02.2024 | 32,24 | 33,41 | 31,76 | 33,25 | 4,12% | 3.751,00 |
07.02.2024 | 33,50 | 33,50 | 31,79 | 31,93 | -4,73% | 29.388,00 |
06.02.2024 | 33,13 | 34,76 | 33,02 | 33,52 | -3,69% | 27.935,00 |
05.02.2024 | 33,76 | 34,81 | 33,47 | 34,80 | 3,11% | 5.513,00 |
02.02.2024 | 33,80 | 33,81 | 33,41 | 33,75 | 0,42% | 5.021,00 |
01.02.2024 | 33,78 | 34,18 | 33,20 | 33,61 | -0,41% | 4.916,00 |
31.01.2024 | 33,73 | 33,97 | 33,59 | 33,75 | -1,29% | 4.708,00 |
30.01.2024 | 33,75 | 34,31 | 33,67 | 34,19 | 1,54% | 11.663,00 |
29.01.2024 | 34,33 | 34,33 | 33,45 | 33,67 | -1,52% | 11.614,00 |
26.01.2024 | 33,93 | 34,46 | 33,86 | 34,19 | -0,62% | 4.443,00 |
25.01.2024 | 34,21 | 34,90 | 34,10 | 34,41 | -1,55% | 6.971,00 |
24.01.2024 | 34,45 | 35,09 | 34,26 | 34,95 | 0,27% | 26.421,00 |
23.01.2024 | 34,70 | 35,05 | 34,68 | 34,85 | 0,72% | 6.838,00 |
22.01.2024 | 34,51 | 35,00 | 34,51 | 34,60 | -0,26% | 21.468,00 |
19.01.2024 | 34,52 | 34,90 | 34,19 | 34,69 | 1,14% | 15.668,00 |
18.01.2024 | 32,88 | 34,30 | 32,88 | 34,30 | 4,86% | 10.484,00 |
17.01.2024 | 33,10 | 33,10 | 32,41 | 32,71 | -2,07% | 9.095,00 |
16.01.2024 | 33,51 | 33,60 | 33,10 | 33,40 | -1,26% | 5.605,00 |
15.01.2024 | 34,43 | 34,43 | 33,69 | 33,83 | -1,10% | 4.392,00 |
12.01.2024 | 34,74 | 34,81 | 34,17 | 34,20 | -0,38% | 11.159,00 |
11.01.2024 | 35,00 | 35,06 | 34,25 | 34,33 | -1,28% | 8.605,00 |
10.01.2024 | 35,14 | 35,21 | 34,35 | 34,78 | -1,43% | 5.659,00 |
09.01.2024 | 36,00 | 36,00 | 34,86 | 35,28 | -1,99% | 20.050,00 |
08.01.2024 | 35,06 | 36,06 | 34,97 | 36,00 | 2,83% | 3.111,00 |
05.01.2024 | 34,56 | 35,29 | 34,42 | 35,01 | 0,66% | 6.021,00 |
04.01.2024 | 35,75 | 35,75 | 33,83 | 34,78 | -2,45% | 8.567,00 |
03.01.2024 | 36,80 | 36,93 | 35,37 | 35,65 | -2,18% | 10.822,00 |
02.01.2024 | 37,76 | 37,95 | 36,45 | 36,45 | -3,44% | 5.030,00 |
29.12.2023 | 37,70 | 37,80 | 37,56 | 37,75 | 0,48% | 6.773,00 |
28.12.2023 | 38,00 | 38,07 | 37,57 | 37,57 | -0,74% | 3.175,00 |
27.12.2023 | 37,76 | 38,07 | 37,76 | 37,85 | 0,60% | 3.948,00 |
22.12.2023 | 37,76 | 37,80 | 37,51 | 37,62 | -0,65% | 2.331,00 |
21.12.2023 | 37,26 | 37,87 | 37,21 | 37,87 | 2,01% | 6.569,00 |
20.12.2023 | 38,14 | 38,20 | 36,96 | 37,12 | -2,39% | 5.682,00 |
19.12.2023 | 37,95 | 38,32 | 37,95 | 38,03 | -0,31% | 4.911,00 |
18.12.2023 | 38,52 | 38,64 | 37,76 | 38,15 | -1,71% | 11.642,00 |
15.12.2023 | 38,33 | 39,32 | 38,33 | 38,82 | 1,61% | 15.892,00 |
14.12.2023 | 37,45 | 38,52 | 37,43 | 38,20 | 2,06% | 48.170,00 |
13.12.2023 | 37,02 | 37,43 | 36,81 | 37,43 | 1,07% | 6.303,00 |
12.12.2023 | 37,06 | 37,29 | 37,01 | 37,04 | 0,47% | 5.192,00 |
11.12.2023 | 37,20 | 37,20 | 36,82 | 36,86 | -0,46% | 9.860,00 |
08.12.2023 | 36,40 | 37,25 | 36,40 | 37,03 | 1,70% | 18.898,00 |
07.12.2023 | 36,64 | 36,64 | 36,24 | 36,41 | -0,70% | 4.783,00 |
06.12.2023 | 35,98 | 36,93 | 35,98 | 36,67 | 1,85% | 9.575,00 |
05.12.2023 | 35,85 | 36,07 | 35,60 | 36,00 | 0,06% | 6.320,00 |
04.12.2023 | 36,12 | 36,26 | 35,88 | 35,98 | -0,21% | 9.178,00 |
01.12.2023 | 35,68 | 36,53 | 35,68 | 36,06 | 1,05% | 6.265,00 |
30.11.2023 | 35,68 | 36,41 | 35,39 | 35,68 | -0,17% | 9.991,00 |
29.11.2023 | 34,30 | 36,02 | 34,23 | 35,74 | 4,21% | 30.244,00 |
28.11.2023 | 34,11 | 34,34 | 33,74 | 34,30 | 2,37% | 13.950,00 |
27.11.2023 | 33,55 | 34,00 | 33,50 | 33,50 | -0,27% | 18.679,00 |
24.11.2023 | 33,42 | 33,66 | 33,24 | 33,59 | 0,67% | 2.893,00 |
23.11.2023 | 33,37 | 33,55 | 33,37 | 33,37 | 0,04% | 1.803,00 |
22.11.2023 | 33,36 | 33,68 | 33,00 | 33,35 | 0,27% | 7.877,00 |
21.11.2023 | 33,91 | 34,30 | 33,26 | 33,26 | -2,26% | 5.319,00 |
20.11.2023 | 33,56 | 34,03 | 33,49 | 34,03 | 1,48% | 9.670,00 |
17.11.2023 | 33,85 | 34,06 | 33,50 | 33,54 | -1,02% | 12.187,00 |
16.11.2023 | 33,54 | 34,06 | 33,43 | 33,88 | 0,83% | 32.354,00 |
15.11.2023 | 30,96 | 33,75 | 30,55 | 33,60 | 9,09% | 32.078,00 |
14.11.2023 | 29,55 | 30,86 | 29,48 | 30,80 | 4,48% | 7.539,00 |
13.11.2023 | 29,55 | 29,69 | 29,25 | 29,48 | 0,15% | 3.985,00 |
10.11.2023 | 29,50 | 29,58 | 29,00 | 29,44 | -0,36% | 1.390,00 |
09.11.2023 | 29,33 | 29,76 | 29,14 | 29,54 | 0,41% | 1.129,00 |
08.11.2023 | 29,35 | 29,46 | 29,06 | 29,42 | -0,05% | 14.526,00 |
07.11.2023 | 29,20 | 29,56 | 29,00 | 29,44 | 0,56% | 3.307,00 |