36,900€
-1,34%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 37,40 | 37,50 | 36,70 | 36,90 | -1,34% | - |
| 20.05.2024 | 36,80 | 37,50 | 36,80 | 37,40 | 1,63% | - |
| 17.05.2024 | 36,80 | 37,00 | 36,10 | 36,80 | 0,00% | - |
| 16.05.2024 | 38,00 | 38,20 | 36,70 | 36,80 | -3,16% | - |
| 15.05.2024 | 37,20 | 38,10 | 37,20 | 38,00 | 2,15% | - |
| 14.05.2024 | 37,20 | 37,30 | 36,80 | 37,20 | 0,00% | - |
| 13.05.2024 | 37,90 | 38,10 | 37,10 | 37,20 | -1,59% | - |
| 10.05.2024 | 37,00 | 38,10 | 36,80 | 37,80 | 2,44% | - |
| 09.05.2024 | 36,00 | 37,00 | 35,90 | 36,90 | 2,22% | 400,00 |
| 08.05.2024 | 36,20 | 36,80 | 35,70 | 36,10 | -0,28% | 500,00 |
| 07.05.2024 | 32,20 | 36,70 | 30,90 | 36,20 | 12,42% | 820,00 |
| 06.05.2024 | 31,60 | 32,30 | 31,50 | 32,20 | 1,90% | - |
| 03.05.2024 | 31,70 | 32,10 | 31,40 | 31,60 | -0,32% | - |
| 02.05.2024 | 32,60 | 32,80 | 31,30 | 31,70 | -2,46% | 30,00 |
| 30.04.2024 | 32,80 | 33,50 | 32,50 | 32,50 | -0,91% | 72,00 |
| 29.04.2024 | 33,00 | 33,30 | 32,50 | 32,80 | -0,30% | - |
| 26.04.2024 | 32,60 | 33,20 | 32,50 | 32,90 | 0,30% | - |
| 25.04.2024 | 31,30 | 32,90 | 30,30 | 32,80 | 4,79% | 447,00 |
| 24.04.2024 | 30,10 | 32,00 | 30,10 | 31,30 | 3,99% | 915,00 |
| 23.04.2024 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | 167,00 |
| 22.04.2024 | 29,90 | 30,50 | 29,80 | 30,10 | 1,01% | - |
| 19.04.2024 | 30,40 | 30,60 | 29,70 | 29,80 | -2,93% | - |
| 18.04.2024 | 31,50 | 31,70 | 30,30 | 30,70 | -2,54% | 53,00 |
| 17.04.2024 | 32,00 | 32,20 | 31,30 | 31,50 | -1,56% | - |
| 16.04.2024 | 31,90 | 32,20 | 31,30 | 32,00 | 0,31% | - |
| 15.04.2024 | 32,20 | 32,90 | 31,90 | 31,90 | -0,31% | - |
| 12.04.2024 | 33,20 | 33,50 | 31,90 | 32,00 | -3,61% | 153,00 |
| 11.04.2024 | 33,60 | 33,80 | 32,60 | 33,20 | -1,19% | - |
| 10.04.2024 | 33,60 | 34,50 | 33,50 | 33,60 | 0,00% | - |
| 09.04.2024 | 32,30 | 33,90 | 32,30 | 33,60 | 4,02% | - |
| 08.04.2024 | 31,70 | 32,50 | 31,70 | 32,30 | 1,89% | 787,00 |
| 05.04.2024 | 31,60 | 31,70 | 31,50 | 31,70 | 0,32% | 100,00 |
| 04.04.2024 | 31,50 | 31,90 | 31,30 | 31,60 | 0,00% | - |
| 03.04.2024 | 30,90 | 31,70 | 30,70 | 31,60 | 2,27% | 510,00 |
| 02.04.2024 | 31,50 | 31,90 | 30,70 | 30,90 | -1,90% | 50,00 |
| 28.03.2024 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 27.03.2024 | 31,40 | 31,60 | 31,10 | 31,50 | 0,64% | 206,00 |
| 26.03.2024 | 30,90 | 31,70 | 30,80 | 31,30 | 1,29% | 101,00 |
| 25.03.2024 | 31,20 | 31,30 | 30,70 | 30,90 | -1,28% | 263,00 |
| 22.03.2024 | 31,60 | 31,90 | 31,10 | 31,30 | -0,95% | 75,00 |
| 21.03.2024 | 31,60 | 32,10 | 31,50 | 31,60 | 0,32% | 100,00 |
| 20.03.2024 | 31,60 | 31,70 | 30,90 | 31,50 | -0,32% | 312,00 |
| 19.03.2024 | 32,20 | 32,40 | 31,20 | 31,60 | -1,86% | 156,00 |
| 18.03.2024 | 32,10 | 32,40 | 31,70 | 32,20 | 0,94% | 520,00 |
| 15.03.2024 | 34,00 | 34,60 | 31,70 | 31,90 | -6,18% | 437,00 |
| 14.03.2024 | 35,00 | 35,20 | 33,70 | 34,00 | -3,13% | 300,00 |
| 13.03.2024 | 34,90 | 35,50 | 34,70 | 35,10 | 0,57% | - |
| 12.03.2024 | 33,80 | 35,10 | 33,70 | 34,90 | 3,87% | 300,00 |
| 11.03.2024 | 33,90 | 34,30 | 33,10 | 33,60 | -0,88% | - |
| 08.03.2024 | 34,70 | 35,10 | 33,90 | 33,90 | -2,02% | 528,00 |
| 07.03.2024 | 33,70 | 34,90 | 33,30 | 34,60 | 2,67% | 30,00 |
| 06.03.2024 | 32,90 | 33,90 | 32,90 | 33,70 | 2,12% | - |
| 05.03.2024 | 33,30 | 33,70 | 32,90 | 33,00 | -1,20% | - |
| 04.03.2024 | 33,90 | 34,10 | 33,40 | 33,40 | -1,47% | - |
| 01.03.2024 | 33,20 | 34,10 | 33,20 | 33,90 | 2,11% | - |
| 29.02.2024 | 33,20 | 33,50 | 32,90 | 33,20 | 0,61% | - |
| 28.02.2024 | 34,30 | 34,60 | 32,90 | 33,00 | -4,07% | 160,00 |
| 27.02.2024 | 33,00 | 34,70 | 33,00 | 34,40 | 3,93% | 22,00 |
| 26.02.2024 | 33,10 | 33,40 | 32,70 | 33,10 | 0,00% | 2,00 |
| 23.02.2024 | 33,60 | 34,00 | 33,10 | 33,10 | -1,78% | - |
| 22.02.2024 | 33,00 | 34,50 | 32,90 | 33,70 | 2,43% | - |
| 21.02.2024 | 32,70 | 33,30 | 32,50 | 32,90 | 0,61% | - |
| 20.02.2024 | 33,00 | 33,10 | 32,30 | 32,70 | -0,91% | 303,00 |
| 19.02.2024 | 33,20 | 33,30 | 33,00 | 33,00 | -0,30% | 160,00 |
| 16.02.2024 | 33,30 | 34,00 | 32,90 | 33,10 | -0,60% | 375,00 |
| 15.02.2024 | 32,90 | 33,90 | 32,90 | 33,30 | 0,91% | - |
| 14.02.2024 | 32,30 | 33,10 | 32,30 | 33,00 | 2,17% | - |
| 13.02.2024 | 33,80 | 34,10 | 32,10 | 32,30 | -4,44% | - |
| 12.02.2024 | 33,60 | 34,30 | 33,60 | 33,80 | 0,60% | 100,00 |
| 09.02.2024 | 33,00 | 34,10 | 33,00 | 33,60 | 1,82% | - |
| 08.02.2024 | 31,90 | 33,50 | 31,70 | 33,00 | 3,45% | - |
| 07.02.2024 | 33,50 | 33,60 | 31,70 | 31,90 | -4,78% | 200,00 |
| 06.02.2024 | 34,60 | 34,90 | 32,90 | 33,50 | -3,18% | 1.460,00 |
| 05.02.2024 | 33,50 | 35,00 | 33,40 | 34,60 | 3,28% | 150,00 |
| 02.02.2024 | 33,60 | 33,90 | 33,10 | 33,50 | -0,59% | 18,00 |
| 01.02.2024 | 33,50 | 34,30 | 33,30 | 33,70 | 0,60% | - |
| 31.01.2024 | 34,00 | 34,10 | 33,50 | 33,50 | -1,18% | 2,00 |
| 30.01.2024 | 33,70 | 34,30 | 33,50 | 33,90 | 0,59% | - |
| 29.01.2024 | 34,00 | 34,30 | 33,40 | 33,70 | -0,88% | 15,00 |
| 26.01.2024 | 34,80 | 34,80 | 33,80 | 34,00 | -0,58% | - |
| 25.01.2024 | 34,70 | 34,90 | 33,90 | 34,20 | -1,72% | - |
| 24.01.2024 | 35,00 | 35,20 | 34,10 | 34,80 | 0,00% | 200,00 |
| 23.01.2024 | 34,50 | 35,10 | 34,50 | 34,80 | 0,87% | - |
| 22.01.2024 | 34,60 | 35,10 | 34,50 | 34,50 | 0,00% | 100,00 |
| 19.01.2024 | 34,20 | 35,10 | 34,10 | 34,50 | 0,88% | - |
| 18.01.2024 | 32,60 | 34,30 | 32,50 | 34,20 | 4,91% | - |
| 17.01.2024 | 33,10 | 33,30 | 32,30 | 32,60 | -2,40% | - |
| 16.01.2024 | 33,50 | 33,70 | 33,10 | 33,40 | -1,18% | 10,00 |
| 15.01.2024 | 34,40 | 34,40 | 33,70 | 33,80 | -1,17% | - |
| 12.01.2024 | 34,70 | 34,90 | 34,10 | 34,20 | -1,44% | - |
| 11.01.2024 | 35,00 | 35,30 | 34,10 | 34,70 | -0,29% | - |
| 10.01.2024 | 35,20 | 35,40 | 34,30 | 34,80 | -1,14% | 100,00 |
| 09.01.2024 | 35,90 | 36,00 | 34,90 | 35,20 | -2,22% | - |
| 08.01.2024 | 35,00 | 36,10 | 34,90 | 36,00 | 2,86% | - |
| 05.01.2024 | 34,70 | 35,30 | 34,30 | 35,00 | 0,86% | - |
| 04.01.2024 | 35,60 | 35,70 | 33,70 | 34,70 | -2,53% | - |
| 03.01.2024 | 36,40 | 37,00 | 35,30 | 35,60 | -2,20% | - |
| 02.01.2024 | 37,80 | 38,00 | 36,30 | 36,40 | -3,45% | 8,00 |
| 29.12.2023 | 37,60 | 37,80 | 37,60 | 37,70 | 0,27% | 2,00 |
| 28.12.2023 | 37,80 | 38,10 | 37,50 | 37,60 | -0,53% | - |