Börse:
33,703€
-2,90%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
33,700€
Ask:
33,705€
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 34,79 | 34,93 | 33,57 | 33,68 | -2,90% | 9.223,00 |
| 19.04.2021 | 35,44 | 35,66 | 34,63 | 34,69 | -2,34% | 10.987,00 |
| 16.04.2021 | 35,58 | 35,67 | 35,07 | 35,52 | -0,11% | 5.186,00 |
| 15.04.2021 | 35,40 | 35,92 | 35,29 | 35,56 | 0,30% | 7.181,00 |
| 14.04.2021 | 35,46 | 35,82 | 35,25 | 35,45 | -0,16% | 8.774,00 |
| 13.04.2021 | 35,19 | 35,78 | 35,15 | 35,51 | 1,01% | 11.793,00 |
| 12.04.2021 | 35,66 | 35,83 | 34,92 | 35,15 | -0,94% | 11.400,00 |
| 09.04.2021 | 36,13 | 36,19 | 35,34 | 35,49 | -0,92% | 11.153,00 |
| 08.04.2021 | 36,27 | 36,41 | 35,57 | 35,82 | -1,34% | 7.019,00 |
| 07.04.2021 | 36,36 | 36,38 | 35,82 | 36,30 | 0,06% | 6.556,00 |
| 06.04.2021 | 36,96 | 37,26 | 36,05 | 36,28 | -0,56% | 18.538,00 |
| 01.04.2021 | 36,29 | 37,01 | 36,15 | 36,48 | 0,53% | 24.223,00 |
| 31.03.2021 | 35,35 | 36,34 | 35,27 | 36,29 | 2,76% | 6.875,00 |
| 30.03.2021 | 34,87 | 35,73 | 34,80 | 35,32 | 0,67% | 10.021,00 |
| 29.03.2021 | 35,17 | 35,33 | 34,66 | 35,08 | 0,30% | 6.646,00 |
| 26.03.2021 | 34,27 | 35,32 | 34,19 | 34,98 | 2,59% | 10.412,00 |
| 25.03.2021 | 34,37 | 34,76 | 33,49 | 34,09 | -1,09% | 10.701,00 |
| 24.03.2021 | 34,25 | 35,34 | 34,11 | 34,47 | 0,36% | 7.044,00 |
| 23.03.2021 | 35,30 | 35,49 | 34,21 | 34,35 | -2,56% | 5.913,00 |
| 22.03.2021 | 34,06 | 35,30 | 33,65 | 35,25 | 4,48% | 16.376,00 |
| 19.03.2021 | 33,74 | 34,11 | 33,12 | 33,74 | -0,06% | 7.656,00 |
| 18.03.2021 | 34,25 | 34,69 | 33,57 | 33,76 | -2,15% | 8.886,00 |
| 17.03.2021 | 34,69 | 34,80 | 33,96 | 34,50 | -0,22% | 4.184,00 |
| 16.03.2021 | 34,32 | 35,08 | 34,21 | 34,57 | 1,01% | 15.781,00 |
| 15.03.2021 | 33,92 | 34,37 | 33,66 | 34,23 | 1,36% | 3.642,00 |
| 12.03.2021 | 34,00 | 34,02 | 33,27 | 33,77 | -0,54% | 4.753,00 |
| 11.03.2021 | 33,08 | 34,04 | 32,78 | 33,95 | 3,98% | 16.236,00 |
| 10.03.2021 | 34,49 | 34,49 | 32,59 | 32,65 | -4,74% | 12.185,00 |
| 09.03.2021 | 32,74 | 34,30 | 32,33 | 34,28 | 5,61% | 17.715,00 |
| 08.03.2021 | 32,24 | 33,05 | 31,62 | 32,46 | 0,85% | 14.846,00 |
| 05.03.2021 | 31,77 | 32,88 | 31,70 | 32,19 | 1,11% | 30.497,00 |
| 04.03.2021 | 33,96 | 34,51 | 31,81 | 31,83 | -6,94% | 35.881,00 |
| 03.03.2021 | 35,27 | 35,53 | 34,03 | 34,21 | -2,99% | 21.475,00 |
| 02.03.2021 | 35,81 | 36,15 | 35,08 | 35,26 | -1,27% | 4.138,00 |
| 01.03.2021 | 36,33 | 36,95 | 35,24 | 35,72 | -1,18% | 18.273,00 |
| 26.02.2021 | 34,30 | 36,20 | 34,27 | 36,14 | 3,40% | 21.010,00 |
| 25.02.2021 | 36,08 | 36,57 | 34,90 | 34,96 | -2,50% | 10.951,00 |
| 24.02.2021 | 35,05 | 35,86 | 34,72 | 35,85 | 3,37% | 13.344,00 |
| 23.02.2021 | 36,25 | 36,50 | 34,12 | 34,68 | -3,98% | 41.369,00 |
| 22.02.2021 | 36,62 | 36,73 | 35,85 | 36,12 | -0,23% | 10.312,00 |
| 19.02.2021 | 35,60 | 36,78 | 35,21 | 36,20 | 2,30% | 14.082,00 |
| 18.02.2021 | 35,54 | 36,25 | 35,13 | 35,39 | -0,36% | 7.688,00 |
| 17.02.2021 | 36,34 | 36,43 | 35,22 | 35,52 | -2,46% | 14.083,00 |
| 16.02.2021 | 35,98 | 36,57 | 35,91 | 36,42 | 1,43% | 17.478,00 |
| 15.02.2021 | 35,64 | 36,03 | 35,56 | 35,90 | 1,25% | 24.298,00 |
| 12.02.2021 | 35,15 | 35,66 | 34,93 | 35,46 | 0,85% | 16.401,00 |
| 11.02.2021 | 34,07 | 35,17 | 33,88 | 35,16 | 2,99% | 16.515,00 |
| 10.02.2021 | 34,84 | 34,96 | 33,63 | 34,14 | -1,68% | 10.107,00 |
| 09.02.2021 | 35,44 | 35,54 | 34,72 | 34,73 | -1,90% | 11.446,00 |
| 08.02.2021 | 33,96 | 35,44 | 33,96 | 35,40 | 4,25% | 24.257,00 |
| 05.02.2021 | 33,87 | 34,52 | 33,61 | 33,96 | 0,77% | 39.117,00 |
| 04.02.2021 | 33,98 | 34,14 | 32,96 | 33,70 | -0,60% | 15.487,00 |
| 03.02.2021 | 34,48 | 34,48 | 33,80 | 33,90 | -0,46% | 40.432,00 |
| 02.02.2021 | 34,07 | 34,56 | 33,62 | 34,06 | 1,02% | 95.802,00 |
| 01.02.2021 | 33,63 | 33,85 | 32,98 | 33,71 | 2,15% | 14.229,00 |
| 29.01.2021 | 33,36 | 33,50 | 32,61 | 33,00 | -2,94% | 16.311,00 |
| 28.01.2021 | 31,70 | 34,00 | 31,13 | 34,00 | 4,20% | 18.701,00 |
| 27.01.2021 | 33,20 | 33,24 | 31,16 | 32,63 | -2,44% | 58.573,00 |
| 26.01.2021 | 33,85 | 34,06 | 33,41 | 33,45 | -1,75% | 24.503,00 |
| 25.01.2021 | 34,91 | 35,00 | 33,79 | 34,04 | -2,16% | 13.176,00 |
| 22.01.2021 | 35,30 | 35,30 | 34,45 | 34,79 | -1,76% | 18.521,00 |
| 21.01.2021 | 34,91 | 35,79 | 34,91 | 35,42 | 1,48% | 20.590,00 |
| 20.01.2021 | 34,55 | 35,17 | 34,25 | 34,90 | 1,37% | 16.983,00 |
| 19.01.2021 | 35,15 | 35,15 | 34,00 | 34,43 | -0,89% | 17.719,00 |
| 18.01.2021 | 33,86 | 35,10 | 33,50 | 34,74 | 2,78% | 19.037,00 |
| 15.01.2021 | 33,76 | 34,17 | 33,46 | 33,80 | -1,66% | 20.045,00 |
| 14.01.2021 | 35,04 | 35,56 | 34,36 | 34,37 | -1,76% | 15.804,00 |
| 13.01.2021 | 34,52 | 35,09 | 34,34 | 34,99 | 1,23% | 14.740,00 |
| 12.01.2021 | 33,81 | 34,61 | 33,61 | 34,56 | 2,46% | 16.802,00 |
| 11.01.2021 | 34,01 | 34,39 | 33,35 | 33,73 | -0,94% | 15.244,00 |
| 08.01.2021 | 32,42 | 34,60 | 31,97 | 34,05 | 6,42% | 29.090,00 |
| 07.01.2021 | 31,61 | 32,05 | 31,17 | 32,00 | 1,06% | 24.656,00 |
| 06.01.2021 | 31,91 | 31,99 | 31,45 | 31,66 | -0,27% | 8.653,00 |
| 05.01.2021 | 32,01 | 32,38 | 31,47 | 31,75 | -0,16% | 10.751,00 |
| 04.01.2021 | 31,47 | 32,55 | 31,40 | 31,80 | 0,81% | 13.688,00 |
| 30.12.2020 | 31,46 | 31,75 | 31,16 | 31,54 | 0,57% | 8.904,00 |
| 29.12.2020 | 31,82 | 32,00 | 31,05 | 31,36 | -1,23% | 17.798,00 |
| 28.12.2020 | 31,55 | 32,01 | 31,51 | 31,75 | 1,42% | 16.961,00 |
| 23.12.2020 | 30,74 | 31,51 | 30,72 | 31,31 | 1,66% | 10.045,00 |
| 22.12.2020 | 29,76 | 30,82 | 29,75 | 30,80 | 2,84% | 10.252,00 |
| 21.12.2020 | 30,04 | 30,33 | 29,50 | 29,95 | -3,36% | 21.506,00 |
| 18.12.2020 | 30,92 | 31,00 | 30,37 | 30,99 | -0,02% | 12.262,00 |
| 17.12.2020 | 30,50 | 31,05 | 30,50 | 30,99 | 1,36% | 16.500,00 |
| 16.12.2020 | 30,20 | 30,90 | 30,17 | 30,58 | 1,49% | 8.627,00 |
| 15.12.2020 | 29,40 | 30,17 | 28,90 | 30,13 | 2,43% | 6.227,00 |
| 14.12.2020 | 28,70 | 29,55 | 28,59 | 29,41 | 2,30% | 14.070,00 |
| 11.12.2020 | 28,95 | 29,03 | 28,65 | 28,75 | -0,54% | 16.979,00 |
| 10.12.2020 | 29,31 | 29,38 | 28,91 | 28,91 | -1,95% | 3.533,00 |
| 09.12.2020 | 30,18 | 30,19 | 28,71 | 29,48 | -1,49% | 8.785,00 |
| 08.12.2020 | 29,91 | 30,30 | 29,91 | 29,93 | -0,27% | 12.195,00 |
| 07.12.2020 | 29,45 | 30,13 | 29,41 | 30,01 | 1,71% | 12.950,00 |
| 04.12.2020 | 28,61 | 29,50 | 28,61 | 29,50 | 2,61% | 5.252,00 |
| 03.12.2020 | 29,06 | 29,16 | 28,60 | 28,75 | -0,86% | 11.563,00 |
| 02.12.2020 | 29,30 | 29,80 | 28,70 | 29,00 | -1,18% | 15.419,00 |
| 01.12.2020 | 29,77 | 29,77 | 28,89 | 29,35 | -0,84% | 19.062,00 |
| 30.11.2020 | 29,35 | 29,91 | 29,28 | 29,60 | 0,54% | 19.407,00 |
| 27.11.2020 | 28,47 | 29,74 | 28,45 | 29,44 | 3,24% | 17.618,00 |
| 26.11.2020 | 28,44 | 28,67 | 28,38 | 28,51 | 0,23% | 8.032,00 |
| 25.11.2020 | 28,01 | 28,45 | 27,99 | 28,45 | 1,23% | 8.486,00 |
| 24.11.2020 | 27,92 | 28,31 | 27,81 | 28,10 | 1,83% | 16.037,00 |