31,000€
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,50 | 31,80 | 31,30 | 31,60 | 0,64% | - |
27.03.2024 | 31,40 | 31,60 | 31,20 | 31,40 | 0,00% | 2.568,00 |
26.03.2024 | 31,00 | 31,70 | 30,80 | 31,40 | 1,62% | - |
25.03.2024 | 31,20 | 31,40 | 30,70 | 30,90 | -0,96% | 4.800,00 |
22.03.2024 | 31,90 | 31,90 | 31,10 | 31,20 | -1,58% | 156,00 |
21.03.2024 | 32,00 | 32,20 | 31,50 | 31,70 | 0,63% | - |
20.03.2024 | 31,60 | 31,60 | 30,80 | 31,50 | -0,32% | - |
19.03.2024 | 32,10 | 32,40 | 31,20 | 31,60 | -1,56% | - |
18.03.2024 | 32,20 | 32,40 | 31,80 | 32,10 | 0,00% | - |
15.03.2024 | 33,90 | 33,90 | 31,80 | 32,10 | -5,03% | 300,00 |
14.03.2024 | 35,10 | 35,20 | 33,60 | 33,80 | -3,43% | - |
13.03.2024 | 35,00 | 35,40 | 34,80 | 35,00 | 0,29% | 150,00 |
12.03.2024 | 33,80 | 35,00 | 33,80 | 34,90 | 3,56% | 60,00 |
11.03.2024 | 34,10 | 34,20 | 33,10 | 33,70 | -0,88% | 1.091,00 |
08.03.2024 | 34,90 | 35,10 | 33,90 | 34,00 | -2,30% | - |
07.03.2024 | 33,70 | 35,00 | 33,40 | 34,80 | 4,19% | 128,00 |
06.03.2024 | 33,30 | 34,00 | 33,20 | 33,40 | 0,91% | - |
05.03.2024 | 33,30 | 33,80 | 33,00 | 33,10 | -1,49% | 123,00 |
04.03.2024 | 33,90 | 34,20 | 33,50 | 33,60 | -1,75% | - |
01.03.2024 | 33,30 | 34,20 | 33,30 | 34,20 | 2,40% | - |
29.02.2024 | 33,10 | 33,60 | 32,80 | 33,40 | 0,60% | - |
28.02.2024 | 34,50 | 34,60 | 33,00 | 33,20 | -3,77% | 43,00 |
27.02.2024 | 33,10 | 34,60 | 33,10 | 34,50 | 3,92% | 300,00 |
26.02.2024 | 33,20 | 33,40 | 32,60 | 33,20 | 0,61% | - |
23.02.2024 | 33,90 | 34,00 | 33,00 | 33,00 | -1,79% | 90,00 |
22.02.2024 | 33,40 | 34,60 | 33,40 | 33,60 | 1,82% | 300,00 |
21.02.2024 | 32,60 | 33,30 | 32,00 | 33,00 | 0,61% | - |
20.02.2024 | 32,40 | 33,00 | 32,40 | 32,80 | -0,91% | - |
19.02.2024 | 33,20 | 33,80 | 33,00 | 33,10 | -0,30% | 10,00 |
16.02.2024 | 33,70 | 34,00 | 32,90 | 33,20 | -0,60% | - |
15.02.2024 | 33,20 | 33,90 | 33,10 | 33,40 | 0,60% | 401,00 |
14.02.2024 | 32,30 | 33,20 | 32,30 | 33,20 | 2,79% | - |
13.02.2024 | 33,90 | 34,10 | 32,10 | 32,30 | -4,44% | - |
12.02.2024 | 33,80 | 34,30 | 33,70 | 33,80 | 0,30% | - |
09.02.2024 | 33,20 | 34,10 | 33,20 | 33,70 | 2,12% | - |
08.02.2024 | 32,20 | 33,40 | 31,80 | 33,00 | 3,13% | - |
07.02.2024 | 33,40 | 33,60 | 31,80 | 32,00 | -4,76% | 810,00 |
06.02.2024 | 33,10 | 34,90 | 3,30 | 33,60 | -3,72% | - |
05.02.2024 | 33,80 | 35,00 | 33,40 | 34,90 | 3,25% | - |
02.02.2024 | 33,80 | 33,90 | 33,20 | 33,80 | 0,60% | - |
01.02.2024 | 33,70 | 34,40 | 33,20 | 33,60 | -0,59% | - |
31.01.2024 | 33,70 | 34,10 | 33,60 | 33,80 | -0,59% | - |
30.01.2024 | 33,80 | 34,40 | 33,60 | 34,00 | 0,59% | - |
29.01.2024 | 34,30 | 34,30 | 33,40 | 33,80 | -1,17% | 320,00 |
26.01.2024 | 34,00 | 34,50 | 33,80 | 34,20 | -0,58% | - |
25.01.2024 | 34,20 | 35,00 | 34,00 | 34,40 | -0,58% | - |
24.01.2024 | 34,70 | 35,20 | 34,00 | 34,60 | -1,14% | - |
23.01.2024 | 34,70 | 35,00 | 34,60 | 35,00 | 0,86% | - |
22.01.2024 | 34,70 | 35,10 | 34,50 | 34,70 | -0,29% | 360,00 |
19.01.2024 | 34,40 | 35,10 | 34,10 | 34,80 | 1,75% | - |
18.01.2024 | 33,00 | 34,40 | 32,80 | 34,20 | 4,91% | 100,00 |
17.01.2024 | 33,20 | 33,20 | 32,40 | 32,60 | -2,40% | 1.490,00 |
16.01.2024 | 33,60 | 33,70 | 33,00 | 33,40 | -0,89% | - |
15.01.2024 | 34,40 | 34,40 | 33,60 | 33,70 | -1,75% | - |
12.01.2024 | 34,80 | 34,80 | 34,00 | 34,30 | -0,87% | - |
11.01.2024 | 35,10 | 35,30 | 34,00 | 34,60 | -0,57% | 51,00 |
10.01.2024 | 35,20 | 35,40 | 34,30 | 34,80 | -1,14% | - |
09.01.2024 | 36,00 | 36,00 | 34,80 | 35,20 | -1,95% | 240,00 |
08.01.2024 | 35,00 | 36,00 | 34,90 | 35,90 | 2,57% | - |
05.01.2024 | 34,60 | 35,20 | 34,40 | 35,00 | 1,16% | - |
04.01.2024 | 35,70 | 35,80 | 33,80 | 34,60 | -2,54% | - |
03.01.2024 | 36,20 | 37,00 | 35,20 | 35,50 | -3,27% | - |
02.01.2024 | 37,70 | 38,10 | 36,60 | 36,70 | -2,65% | - |
29.12.2023 | 37,70 | 37,80 | 37,60 | 37,70 | 0,27% | 462,00 |
28.12.2023 | 37,90 | 38,10 | 37,50 | 37,60 | -1,05% | 200,00 |
27.12.2023 | 37,70 | 38,10 | 37,70 | 38,00 | 1,06% | 1.240,00 |
22.12.2023 | 37,80 | 37,90 | 37,40 | 37,60 | -1,05% | - |
21.12.2023 | 37,10 | 38,00 | 37,10 | 38,00 | 2,43% | - |
20.12.2023 | 38,00 | 38,30 | 37,00 | 37,10 | -2,62% | - |
19.12.2023 | 37,90 | 38,40 | 37,90 | 38,10 | 1,33% | 2.771,00 |
18.12.2023 | 38,50 | 38,70 | 37,60 | 37,60 | -2,59% | - |
15.12.2023 | 38,40 | 39,30 | 38,40 | 38,60 | 0,52% | 2.500,00 |
14.12.2023 | 37,50 | 38,60 | 37,50 | 38,40 | 2,67% | 1.300,00 |
13.12.2023 | 37,10 | 37,50 | 36,90 | 37,40 | 0,54% | - |
12.12.2023 | 37,10 | 37,40 | 37,00 | 37,20 | 0,54% | 115,00 |
11.12.2023 | 37,20 | 37,20 | 36,80 | 37,00 | -0,54% | 75,00 |
08.12.2023 | 36,60 | 37,20 | 36,50 | 37,20 | 3,33% | 200,00 |
07.12.2023 | 36,50 | 36,60 | 36,00 | 36,00 | -1,64% | 320,00 |
06.12.2023 | 36,10 | 36,90 | 36,00 | 36,60 | 1,67% | 1.480,00 |
05.12.2023 | 35,90 | 36,20 | 35,60 | 36,00 | -0,55% | - |
04.12.2023 | 36,10 | 36,40 | 35,80 | 36,20 | 0,00% | 460,00 |
01.12.2023 | 35,70 | 36,60 | 35,60 | 36,20 | 1,69% | - |
30.11.2023 | 35,80 | 36,40 | 35,40 | 35,60 | 0,00% | - |
29.11.2023 | 34,30 | 36,00 | 34,20 | 35,60 | 4,09% | 1.640,00 |
28.11.2023 | 34,10 | 34,30 | 33,70 | 34,20 | 1,79% | - |
27.11.2023 | 33,60 | 34,00 | 33,50 | 33,60 | -1,75% | - |
24.11.2023 | 33,40 | 34,20 | 33,20 | 34,20 | 2,09% | - |
23.11.2023 | 33,40 | 33,60 | 33,20 | 33,50 | 0,00% | - |
22.11.2023 | 33,40 | 33,80 | 33,00 | 33,50 | 0,90% | - |
21.11.2023 | 34,00 | 34,40 | 33,20 | 33,20 | -2,35% | - |
20.11.2023 | 33,60 | 34,00 | 33,40 | 34,00 | 1,19% | - |
17.11.2023 | 33,90 | 34,00 | 33,40 | 33,60 | -1,75% | - |
16.11.2023 | 33,60 | 34,20 | 33,20 | 34,20 | 2,40% | - |
15.11.2023 | 30,60 | 33,80 | 30,60 | 33,40 | 9,51% | 60,00 |
14.11.2023 | 29,60 | 30,90 | 29,50 | 30,50 | 5,17% | - |
13.11.2023 | 29,50 | 29,60 | 29,00 | 29,00 | -2,03% | - |
10.11.2023 | 29,40 | 29,70 | 29,00 | 29,60 | 0,68% | - |
09.11.2023 | 29,40 | 29,80 | 29,10 | 29,40 | 0,00% | - |
08.11.2023 | 29,40 | 29,50 | 29,00 | 29,40 | 0,00% | - |
07.11.2023 | 29,20 | 29,70 | 28,90 | 29,40 | 0,68% | - |