32,515€
3,67%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,86 | 32,90 | 30,28 | 32,58 | 3,70% | 147.513,00 |
| 24.04.2024 | 30,45 | 32,03 | 30,35 | 31,42 | 4,54% | 71.976,00 |
| 23.04.2024 | 30,05 | 30,13 | 29,66 | 30,05 | 0,02% | 89.010,00 |
| 22.04.2024 | 30,15 | 30,56 | 29,78 | 30,05 | 0,75% | 67.605,00 |
| 19.04.2024 | 30,46 | 30,65 | 29,79 | 29,83 | -2,91% | 99.680,00 |
| 18.04.2024 | 31,70 | 31,79 | 30,31 | 30,72 | -2,31% | 65.241,00 |
| 17.04.2024 | 31,59 | 32,07 | 31,27 | 31,45 | -1,86% | 71.979,00 |
| 16.04.2024 | 31,95 | 32,18 | 31,35 | 32,04 | 0,38% | 39.005,00 |
| 15.04.2024 | 32,20 | 32,94 | 31,87 | 31,92 | -0,31% | 34.483,00 |
| 12.04.2024 | 33,20 | 33,50 | 31,85 | 32,02 | -3,48% | 77.750,00 |
| 11.04.2024 | 33,65 | 33,79 | 32,61 | 33,17 | -1,31% | 81.714,00 |
| 10.04.2024 | 33,62 | 34,44 | 33,43 | 33,61 | 0,03% | 102.984,00 |
| 09.04.2024 | 32,29 | 33,84 | 32,29 | 33,60 | 3,95% | 97.440,00 |
| 08.04.2024 | 31,76 | 32,52 | 31,50 | 32,33 | 2,09% | 79.637,00 |
| 05.04.2024 | 31,14 | 31,84 | 31,12 | 31,66 | 1,66% | 76.527,00 |
| 04.04.2024 | 31,62 | 32,04 | 31,15 | 31,15 | -1,08% | 94.794,00 |
| 03.04.2024 | 31,33 | 31,78 | 30,93 | 31,49 | 2,11% | 84.288,00 |
| 02.04.2024 | 31,59 | 31,89 | 30,63 | 30,83 | -2,04% | 78.884,00 |
| 28.03.2024 | 31,50 | 31,84 | 31,32 | 31,48 | -0,07% | 51.539,00 |
| 27.03.2024 | 31,38 | 31,60 | 31,10 | 31,50 | 0,46% | 56.909,00 |
| 26.03.2024 | 30,94 | 31,75 | 30,70 | 31,36 | 1,47% | 79.136,00 |
| 25.03.2024 | 31,28 | 31,33 | 30,66 | 30,90 | -1,11% | 63.346,00 |
| 22.03.2024 | 31,78 | 31,89 | 31,10 | 31,25 | -1,22% | 95.276,00 |
| 21.03.2024 | 31,82 | 32,17 | 31,46 | 31,63 | 0,39% | 98.434,00 |
| 20.03.2024 | 31,61 | 31,63 | 30,69 | 31,51 | -0,38% | 75.593,00 |
| 19.03.2024 | 32,15 | 32,29 | 31,20 | 31,63 | -1,64% | 89.597,00 |
| 18.03.2024 | 32,20 | 32,39 | 31,77 | 32,16 | 0,56% | 92.331,00 |
| 15.03.2024 | 34,03 | 34,07 | 31,76 | 31,98 | -5,97% | 126.347,00 |
| 14.03.2024 | 35,12 | 35,19 | 33,63 | 34,01 | -3,09% | 98.700,00 |
| 13.03.2024 | 34,86 | 35,42 | 34,78 | 35,09 | 0,53% | 109.628,00 |
| 12.03.2024 | 33,83 | 35,05 | 33,73 | 34,91 | 3,65% | 104.657,00 |
| 11.03.2024 | 33,90 | 34,30 | 33,10 | 33,68 | -1,03% | 74.310,00 |
| 08.03.2024 | 34,85 | 35,13 | 33,96 | 34,03 | -2,26% | 37.327,00 |
| 07.03.2024 | 33,72 | 34,92 | 33,32 | 34,82 | 3,05% | 146.751,00 |
| 06.03.2024 | 33,15 | 33,95 | 33,15 | 33,79 | 2,21% | 67.431,00 |
| 05.03.2024 | 33,38 | 33,78 | 32,95 | 33,06 | -1,45% | 65.795,00 |
| 04.03.2024 | 33,96 | 34,32 | 33,44 | 33,54 | -1,54% | 55.090,00 |
| 01.03.2024 | 33,30 | 34,15 | 33,23 | 34,07 | 2,32% | 133.395,00 |
| 29.02.2024 | 33,25 | 33,52 | 32,82 | 33,30 | 0,30% | 65.948,00 |
| 28.02.2024 | 34,48 | 34,57 | 32,95 | 33,20 | -3,69% | 82.146,00 |
| 27.02.2024 | 33,09 | 34,66 | 33,09 | 34,47 | 3,96% | 83.642,00 |
| 26.02.2024 | 32,90 | 33,40 | 32,68 | 33,16 | -0,05% | 50.859,00 |
| 23.02.2024 | 33,84 | 34,01 | 33,05 | 33,17 | -1,47% | 61.921,00 |
| 22.02.2024 | 33,45 | 34,53 | 33,45 | 33,67 | 2,13% | 87.210,00 |
| 21.02.2024 | 32,77 | 33,32 | 32,58 | 32,97 | 0,56% | 71.479,00 |
| 20.02.2024 | 33,05 | 33,07 | 32,28 | 32,78 | -1,00% | 46.048,00 |
| 19.02.2024 | 33,29 | 33,35 | 33,04 | 33,11 | -0,40% | 27.535,00 |
| 16.02.2024 | 33,67 | 34,01 | 32,84 | 33,24 | -0,37% | 45.217,00 |
| 15.02.2024 | 33,20 | 33,89 | 33,11 | 33,37 | 0,72% | 27.735,00 |
| 14.02.2024 | 32,53 | 33,13 | 32,35 | 33,13 | 2,41% | 40.380,00 |
| 13.02.2024 | 33,94 | 34,06 | 32,13 | 32,35 | -4,70% | 95.152,00 |
| 12.02.2024 | 33,78 | 34,36 | 33,70 | 33,94 | 0,78% | 82.654,00 |
| 09.02.2024 | 33,16 | 34,09 | 33,09 | 33,68 | 1,70% | 80.165,00 |
| 08.02.2024 | 32,13 | 33,47 | 31,74 | 33,12 | 3,61% | 110.961,00 |
| 07.02.2024 | 33,47 | 33,56 | 31,71 | 31,96 | -4,88% | 88.974,00 |
| 06.02.2024 | 33,08 | 34,92 | 32,93 | 33,60 | -3,25% | 184.281,00 |
| 05.02.2024 | 33,69 | 34,96 | 33,39 | 34,73 | 2,98% | 129.089,00 |
| 02.02.2024 | 33,77 | 33,86 | 33,13 | 33,72 | 0,27% | 39.761,00 |
| 01.02.2024 | 33,69 | 34,32 | 33,26 | 33,63 | 0,19% | 49.020,00 |
| 31.01.2024 | 33,77 | 34,03 | 33,57 | 33,57 | -1,48% | 54.610,00 |
| 30.01.2024 | 33,74 | 34,38 | 33,58 | 34,07 | 0,85% | 40.125,00 |
| 29.01.2024 | 34,12 | 34,31 | 33,41 | 33,78 | -1,11% | 50.374,00 |
| 26.01.2024 | 34,08 | 34,54 | 33,84 | 34,16 | -0,61% | 66.174,00 |
| 25.01.2024 | 34,29 | 34,97 | 33,93 | 34,37 | -1,38% | 59.104,00 |
| 24.01.2024 | 34,66 | 35,21 | 34,04 | 34,85 | -0,11% | 61.969,00 |
| 23.01.2024 | 34,68 | 35,06 | 34,61 | 34,89 | 0,82% | 47.983,00 |
| 22.01.2024 | 34,62 | 35,07 | 34,51 | 34,61 | 0,14% | 41.669,00 |
| 19.01.2024 | 34,43 | 35,10 | 34,12 | 34,56 | 0,83% | 99.599,00 |
| 18.01.2024 | 32,89 | 34,35 | 32,79 | 34,27 | 5,12% | 69.892,00 |
| 17.01.2024 | 33,21 | 33,25 | 32,36 | 32,60 | -2,34% | 51.516,00 |
| 16.01.2024 | 33,61 | 33,70 | 33,05 | 33,38 | -1,10% | 51.190,00 |
| 15.01.2024 | 34,35 | 34,41 | 33,65 | 33,75 | -1,34% | 51.394,00 |
| 12.01.2024 | 34,77 | 34,84 | 33,95 | 34,21 | -1,51% | 29.463,00 |
| 11.01.2024 | 35,07 | 35,31 | 34,05 | 34,74 | -0,27% | 80.325,00 |
| 10.01.2024 | 35,23 | 35,47 | 34,33 | 34,83 | -1,19% | 44.902,00 |
| 09.01.2024 | 35,98 | 35,98 | 34,84 | 35,25 | -2,10% | 26.435,00 |
| 08.01.2024 | 35,03 | 36,03 | 34,93 | 36,01 | 2,75% | 61.854,00 |
| 05.01.2024 | 34,68 | 35,30 | 34,38 | 35,04 | 0,89% | 65.783,00 |
| 04.01.2024 | 35,67 | 35,79 | 33,76 | 34,73 | -2,47% | 90.737,00 |
| 03.01.2024 | 36,57 | 37,00 | 35,34 | 35,61 | -2,51% | 121.835,00 |
| 02.01.2024 | 37,81 | 38,03 | 36,35 | 36,53 | -3,22% | 51.069,00 |
| 29.12.2023 | 37,65 | 37,81 | 37,60 | 37,75 | 0,29% | 50.895,00 |
| 28.12.2023 | 37,95 | 38,16 | 37,52 | 37,64 | -0,82% | 38.698,00 |
| 27.12.2023 | 37,65 | 38,11 | 37,56 | 37,95 | 0,94% | 30.516,00 |
| 22.12.2023 | 37,82 | 37,86 | 37,48 | 37,59 | -0,82% | 49.615,00 |
| 21.12.2023 | 37,22 | 37,97 | 37,11 | 37,90 | 2,47% | 85.671,00 |
| 20.12.2023 | 38,08 | 38,25 | 36,91 | 36,99 | -2,90% | 136.054,00 |
| 19.12.2023 | 37,97 | 38,40 | 37,92 | 38,09 | 0,30% | 122.521,00 |
| 18.12.2023 | 38,56 | 38,68 | 37,68 | 37,98 | -1,39% | 72.134,00 |
| 15.12.2023 | 38,39 | 39,34 | 38,38 | 38,52 | 0,60% | 71.902,00 |
| 14.12.2023 | 37,35 | 38,65 | 37,35 | 38,29 | 2,65% | 121.061,00 |
| 13.12.2023 | 37,12 | 37,57 | 36,83 | 37,30 | 0,43% | 42.031,00 |
| 12.12.2023 | 37,07 | 37,40 | 36,98 | 37,14 | 0,30% | 69.091,00 |
| 11.12.2023 | 37,17 | 37,23 | 36,84 | 37,03 | -0,42% | 65.000,00 |
| 08.12.2023 | 36,55 | 37,30 | 36,45 | 37,18 | 1,84% | 90.680,00 |
| 07.12.2023 | 36,61 | 36,66 | 36,24 | 36,51 | -0,40% | 67.193,00 |
| 06.12.2023 | 36,01 | 36,94 | 36,00 | 36,66 | 1,92% | 69.171,00 |
| 05.12.2023 | 35,97 | 36,18 | 35,59 | 35,97 | -0,59% | 63.088,00 |
| 04.12.2023 | 36,15 | 36,39 | 35,77 | 36,18 | 0,11% | 52.349,00 |
| 01.12.2023 | 35,65 | 36,57 | 35,48 | 36,14 | 1,45% | 74.636,00 |