34,801$
-1,02%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 35,54 | 35,54 | 34,80 | 34,80 | -1,02% | - |
| 29.04.2024 | 35,00 | 35,20 | 34,88 | 35,16 | -0,45% | - |
| 26.04.2024 | 35,11 | 35,56 | 34,94 | 35,32 | 1,00% | - |
| 25.04.2024 | 34,81 | 35,31 | 34,63 | 34,97 | 4,08% | - |
| 24.04.2024 | 33,96 | 34,07 | 33,49 | 33,60 | 4,46% | - |
| 23.04.2024 | 31,73 | 32,18 | 31,70 | 32,17 | 0,33% | - |
| 22.04.2024 | 32,08 | 32,18 | 31,72 | 32,06 | 1,17% | - |
| 19.04.2024 | 32,38 | 32,42 | 31,63 | 31,69 | -2,71% | - |
| 18.04.2024 | 32,70 | 33,05 | 32,35 | 32,57 | -2,77% | - |
| 17.04.2024 | 33,93 | 33,93 | 33,27 | 33,50 | -1,48% | - |
| 16.04.2024 | 33,94 | 34,23 | 33,79 | 34,00 | 0,01% | - |
| 15.04.2024 | 34,99 | 34,99 | 33,99 | 34,00 | -0,13% | - |
| 12.04.2024 | 33,98 | 34,26 | 33,85 | 34,04 | -3,96% | - |
| 11.04.2024 | 35,81 | 35,88 | 34,89 | 35,45 | -1,85% | - |
| 10.04.2024 | 36,19 | 36,40 | 35,87 | 36,11 | -1,27% | - |
| 09.04.2024 | 36,43 | 36,76 | 36,05 | 36,58 | 4,65% | - |
| 08.04.2024 | 34,90 | 35,25 | 34,81 | 34,95 | 2,09% | - |
| 05.04.2024 | 34,28 | 34,41 | 34,11 | 34,24 | 1,47% | - |
| 04.04.2024 | 34,55 | 34,80 | 33,71 | 33,74 | -0,82% | - |
| 03.04.2024 | 34,02 | 34,40 | 33,88 | 34,02 | 2,15% | - |
| 02.04.2024 | 33,26 | 33,39 | 33,05 | 33,30 | -2,29% | - |
| 28.03.2024 | 33,93 | 34,16 | 33,93 | 34,08 | -0,37% | - |
| 27.03.2024 | 33,96 | 34,21 | 33,74 | 34,21 | 1,18% | - |
| 26.03.2024 | 34,14 | 34,29 | 33,81 | 33,81 | 1,16% | - |
| 25.03.2024 | 33,29 | 33,61 | 33,29 | 33,42 | -1,26% | - |
| 22.03.2024 | 33,92 | 33,99 | 33,71 | 33,84 | -1,39% | - |
| 21.03.2024 | 34,59 | 34,76 | 34,26 | 34,32 | -0,33% | - |
| 20.03.2024 | 33,75 | 34,50 | 33,40 | 34,44 | 0,30% | - |
| 19.03.2024 | 34,30 | 34,33 | 33,92 | 34,33 | -1,27% | - |
| 18.03.2024 | 34,82 | 35,07 | 34,61 | 34,78 | -0,21% | - |
| 15.03.2024 | 34,76 | 35,07 | 34,62 | 34,85 | -5,53% | - |
| 14.03.2024 | 37,32 | 37,47 | 36,61 | 36,89 | -3,97% | - |
| 13.03.2024 | 38,40 | 38,54 | 38,05 | 38,41 | 0,46% | - |
| 12.03.2024 | 37,54 | 38,24 | 37,08 | 38,24 | 3,55% | - |
| 11.03.2024 | 36,57 | 36,93 | 36,46 | 36,93 | -0,68% | - |
| 08.03.2024 | 38,11 | 38,17 | 37,07 | 37,18 | -2,39% | - |
| 07.03.2024 | 37,04 | 38,28 | 37,04 | 38,09 | 3,27% | - |
| 06.03.2024 | 36,70 | 37,10 | 36,57 | 36,88 | 2,86% | - |
| 05.03.2024 | 36,24 | 36,30 | 35,80 | 35,86 | -1,86% | - |
| 04.03.2024 | 36,66 | 36,71 | 36,44 | 36,54 | -1,40% | - |
| 01.03.2024 | 36,55 | 37,08 | 36,38 | 37,06 | 2,68% | - |
| 29.02.2024 | 36,22 | 36,38 | 35,69 | 36,09 | 0,32% | - |
| 28.02.2024 | 36,06 | 36,15 | 35,75 | 35,97 | -3,85% | - |
| 27.02.2024 | 36,86 | 37,56 | 36,66 | 37,41 | 3,75% | - |
| 26.02.2024 | 35,99 | 36,24 | 35,87 | 36,06 | 0,96% | - |
| 23.02.2024 | 36,48 | 36,57 | 35,71 | 35,72 | -1,85% | - |
| 22.02.2024 | 36,79 | 36,85 | 36,14 | 36,39 | 1,97% | - |
| 21.02.2024 | 35,66 | 35,69 | 35,40 | 35,69 | 0,66% | - |
| 20.02.2024 | 35,30 | 35,47 | 35,05 | 35,45 | -0,90% | - |
| 16.02.2024 | 35,87 | 36,18 | 35,46 | 35,78 | -0,53% | - |
| 15.02.2024 | 36,16 | 36,23 | 35,92 | 35,97 | 1,01% | - |
| 14.02.2024 | 35,13 | 35,61 | 34,92 | 35,61 | 2,84% | - |
| 13.02.2024 | 34,51 | 34,95 | 34,46 | 34,62 | -5,23% | - |
| 12.02.2024 | 36,63 | 36,91 | 36,46 | 36,53 | 0,51% | - |
| 09.02.2024 | 35,86 | 36,46 | 35,79 | 36,35 | 2,20% | - |
| 08.02.2024 | 35,55 | 35,94 | 35,49 | 35,57 | 3,18% | - |
| 07.02.2024 | 34,51 | 34,66 | 34,24 | 34,47 | -4,61% | - |
| 06.02.2024 | 35,97 | 36,49 | 35,69 | 36,13 | -3,52% | - |
| 05.02.2024 | 37,05 | 37,54 | 36,80 | 37,45 | 2,64% | - |
| 02.02.2024 | 36,18 | 36,55 | 36,14 | 36,49 | -0,11% | - |
| 01.02.2024 | 36,57 | 36,63 | 35,94 | 36,53 | 0,06% | - |
| 31.01.2024 | 36,60 | 37,00 | 36,45 | 36,50 | -0,99% | - |
| 30.01.2024 | 37,25 | 37,32 | 36,84 | 36,87 | 0,78% | - |
| 29.01.2024 | 36,32 | 36,62 | 36,13 | 36,58 | -1,47% | - |
| 26.01.2024 | 37,17 | 37,39 | 37,12 | 37,13 | -0,41% | - |
| 25.01.2024 | 37,42 | 37,76 | 37,14 | 37,28 | -1,59% | - |
| 24.01.2024 | 38,25 | 38,41 | 37,55 | 37,88 | -0,20% | - |
| 23.01.2024 | 37,82 | 38,01 | 37,69 | 37,96 | 0,40% | - |
| 22.01.2024 | 37,77 | 38,08 | 37,64 | 37,81 | -0,10% | - |
| 19.01.2024 | 37,31 | 37,91 | 37,18 | 37,84 | 1,66% | - |
| 18.01.2024 | 36,92 | 37,37 | 36,47 | 37,23 | 4,98% | - |
| 17.01.2024 | 35,42 | 35,46 | 35,15 | 35,46 | -2,33% | - |
| 16.01.2024 | 36,19 | 36,59 | 35,94 | 36,31 | -3,40% | - |
| 12.01.2024 | 37,67 | 37,77 | 37,29 | 37,58 | -0,98% | - |
| 11.01.2024 | 37,91 | 38,16 | 37,39 | 37,96 | -0,53% | - |
| 10.01.2024 | 37,84 | 38,24 | 37,55 | 38,16 | -0,77% | - |
| 09.01.2024 | 38,50 | 38,73 | 38,32 | 38,46 | -2,22% | - |
| 08.01.2024 | 38,78 | 39,43 | 38,78 | 39,33 | 2,72% | - |
| 05.01.2024 | 38,13 | 38,68 | 38,08 | 38,29 | 0,98% | - |
| 04.01.2024 | 37,06 | 38,24 | 36,98 | 37,92 | -2,21% | - |
| 03.01.2024 | 38,92 | 39,10 | 38,53 | 38,77 | -3,47% | - |
| 02.01.2024 | 40,59 | 40,59 | 40,06 | 40,17 | -3,47% | - |
| 28.12.2023 | 41,75 | 41,81 | 41,59 | 41,61 | -1,31% | - |
| 27.12.2023 | 42,03 | 42,23 | 41,97 | 42,16 | 1,99% | - |
| 22.12.2023 | 41,58 | 41,70 | 41,18 | 41,34 | -1,02% | - |
| 21.12.2023 | 41,59 | 41,79 | 41,35 | 41,77 | 2,86% | - |
| 20.12.2023 | 41,29 | 41,46 | 40,52 | 40,61 | -2,88% | - |
| 19.12.2023 | 41,88 | 42,05 | 41,64 | 41,81 | 0,56% | - |
| 18.12.2023 | 41,62 | 41,65 | 41,08 | 41,58 | -1,12% | - |
| 15.12.2023 | 42,05 | 42,45 | 41,93 | 42,06 | -0,33% | - |
| 14.12.2023 | 42,01 | 42,28 | 41,65 | 42,19 | 3,71% | - |
| 13.12.2023 | 40,17 | 40,77 | 39,85 | 40,69 | 1,40% | - |
| 12.12.2023 | 40,00 | 40,15 | 39,85 | 40,13 | 0,74% | - |
| 11.12.2023 | 39,67 | 39,83 | 39,57 | 39,83 | -0,53% | - |
| 08.12.2023 | 39,70 | 40,10 | 39,70 | 40,04 | 1,34% | - |
| 07.12.2023 | 39,23 | 39,54 | 39,15 | 39,52 | 0,31% | - |
| 06.12.2023 | 39,62 | 39,82 | 39,37 | 39,39 | 1,38% | - |
| 05.12.2023 | 38,87 | 39,13 | 38,64 | 38,86 | -0,93% | - |
| 04.12.2023 | 39,01 | 39,24 | 38,69 | 39,22 | -0,37% | - |
| 01.12.2023 | 39,03 | 39,42 | 38,69 | 39,37 | 1,65% | - |