Börse:
36,085€
4,17%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
36,020€
Ask:
36,150€
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,32 | 36,18 | 34,28 | 36,09 | 4,17% | 95.831,00 |
| 25.02.2021 | 36,13 | 36,54 | 34,27 | 34,64 | -3,91% | 61.136,00 |
| 24.02.2021 | 35,02 | 36,10 | 34,99 | 36,05 | 3,06% | 51.945,00 |
| 23.02.2021 | 36,19 | 36,47 | 34,14 | 34,98 | -1,81% | 62.584,00 |
| 22.02.2021 | 36,66 | 36,67 | 35,56 | 35,63 | -1,86% | 63.065,00 |
| 19.02.2021 | 35,59 | 36,72 | 35,49 | 36,30 | 2,28% | 114.748,00 |
| 18.02.2021 | 35,56 | 36,18 | 35,11 | 35,49 | -0,43% | 64.688,00 |
| 17.02.2021 | 36,40 | 36,40 | 35,21 | 35,65 | -1,87% | 72.655,00 |
| 16.02.2021 | 36,04 | 36,56 | 35,93 | 36,33 | 1,03% | 39.790,00 |
| 15.02.2021 | 35,73 | 36,03 | 35,63 | 35,96 | 1,84% | 41.464,00 |
| 12.02.2021 | 35,12 | 35,64 | 34,96 | 35,31 | 0,54% | 58.508,00 |
| 11.02.2021 | 34,04 | 35,21 | 33,90 | 35,12 | 3,22% | 76.734,00 |
| 10.02.2021 | 34,88 | 34,88 | 33,71 | 34,02 | -2,41% | 37.513,00 |
| 09.02.2021 | 35,41 | 35,50 | 34,73 | 34,86 | -1,73% | 31.137,00 |
| 08.02.2021 | 34,49 | 35,48 | 34,36 | 35,48 | 3,82% | 139.848,00 |
| 05.02.2021 | 33,73 | 34,57 | 33,72 | 34,17 | 1,61% | 77.279,00 |
| 04.02.2021 | 33,98 | 34,39 | 32,84 | 33,63 | -0,91% | 31.379,00 |
| 03.02.2021 | 34,37 | 34,61 | 33,73 | 33,94 | -1,02% | 64.604,00 |
| 02.02.2021 | 33,89 | 34,53 | 33,72 | 34,29 | 1,43% | 35.381,00 |
| 01.02.2021 | 33,64 | 33,87 | 32,93 | 33,81 | 2,11% | 41.995,00 |
| 29.01.2021 | 33,33 | 33,53 | 32,64 | 33,11 | -2,29% | 35.344,00 |
| 28.01.2021 | 32,19 | 34,05 | 31,08 | 33,88 | 6,19% | 70.505,00 |
| 27.01.2021 | 33,41 | 33,41 | 31,15 | 31,91 | -4,22% | 104.553,00 |
| 26.01.2021 | 33,79 | 34,13 | 33,31 | 33,31 | -1,90% | 40.279,00 |
| 25.01.2021 | 34,80 | 35,00 | 33,77 | 33,96 | -2,23% | 51.398,00 |
| 22.01.2021 | 35,30 | 35,30 | 34,39 | 34,73 | -2,74% | 42.923,00 |
| 21.01.2021 | 34,99 | 35,91 | 34,84 | 35,71 | 2,26% | 46.142,00 |
| 20.01.2021 | 34,46 | 35,19 | 34,20 | 34,92 | 1,56% | 48.919,00 |
| 19.01.2021 | 35,10 | 35,20 | 34,10 | 34,39 | -1,69% | 69.008,00 |
| 18.01.2021 | 33,95 | 35,10 | 33,69 | 34,98 | 4,03% | 51.016,00 |
| 15.01.2021 | 34,11 | 34,18 | 33,43 | 33,62 | -1,49% | 49.980,00 |
| 14.01.2021 | 35,18 | 35,50 | 34,13 | 34,13 | -2,46% | 54.088,00 |
| 13.01.2021 | 34,58 | 35,11 | 34,32 | 34,99 | 1,29% | 32.434,00 |
| 12.01.2021 | 33,71 | 34,60 | 33,61 | 34,55 | 2,66% | 45.731,00 |
| 11.01.2021 | 34,04 | 34,41 | 33,25 | 33,65 | -0,68% | 62.767,00 |
| 08.01.2021 | 32,35 | 34,62 | 32,35 | 33,88 | 5,53% | 76.784,00 |
| 07.01.2021 | 31,61 | 32,13 | 31,13 | 32,11 | 2,34% | 35.481,00 |
| 06.01.2021 | 31,83 | 31,92 | 31,30 | 31,37 | -1,26% | 19.166,00 |
| 05.01.2021 | 32,01 | 32,34 | 31,46 | 31,77 | -0,17% | 29.210,00 |
| 04.01.2021 | 31,55 | 32,53 | 31,47 | 31,83 | 0,90% | 30.407,00 |
| 30.12.2020 | 31,47 | 31,75 | 31,18 | 31,54 | 0,32% | 9.564,00 |
| 29.12.2020 | 31,75 | 31,99 | 31,07 | 31,44 | -0,41% | 44.015,00 |
| 28.12.2020 | 31,54 | 32,03 | 31,54 | 31,57 | 0,85% | 60.299,00 |
| 23.12.2020 | 30,76 | 31,52 | 30,72 | 31,31 | 1,79% | 23.574,00 |
| 22.12.2020 | 29,69 | 30,88 | 29,66 | 30,76 | 2,91% | 27.569,00 |
| 21.12.2020 | 30,39 | 30,48 | 29,47 | 29,89 | -2,53% | 31.041,00 |
| 18.12.2020 | 30,92 | 31,01 | 30,39 | 30,66 | -1,00% | 20.794,00 |
| 17.12.2020 | 30,50 | 31,13 | 30,50 | 30,97 | 1,54% | 33.249,00 |
| 16.12.2020 | 30,19 | 30,92 | 30,13 | 30,50 | 1,13% | 46.776,00 |
| 15.12.2020 | 29,51 | 30,21 | 28,75 | 30,16 | 2,19% | 39.964,00 |
| 14.12.2020 | 28,73 | 29,59 | 28,55 | 29,52 | 2,82% | 25.294,00 |
| 11.12.2020 | 28,94 | 29,03 | 28,65 | 28,71 | -0,76% | 44.535,00 |
| 10.12.2020 | 29,20 | 29,37 | 28,59 | 28,93 | -0,70% | 29.919,00 |
| 09.12.2020 | 30,11 | 30,29 | 28,69 | 29,13 | -2,92% | 91.100,00 |
| 08.12.2020 | 29,91 | 30,28 | 29,89 | 30,01 | 0,40% | 33.088,00 |
| 07.12.2020 | 29,50 | 30,11 | 29,41 | 29,89 | 1,49% | 60.200,00 |
| 04.12.2020 | 28,59 | 29,56 | 28,59 | 29,45 | 2,77% | 42.000,00 |
| 03.12.2020 | 28,91 | 29,16 | 28,61 | 28,65 | -0,93% | 44.188,00 |
| 02.12.2020 | 29,37 | 29,81 | 28,71 | 28,92 | -1,52% | 24.344,00 |
| 01.12.2020 | 29,68 | 29,68 | 28,91 | 29,37 | -1,08% | 44.980,00 |
| 30.11.2020 | 29,45 | 29,93 | 29,37 | 29,69 | 0,64% | 25.571,00 |
| 27.11.2020 | 28,46 | 29,69 | 28,46 | 29,50 | 3,86% | 39.305,00 |
| 26.11.2020 | 28,41 | 28,80 | 28,35 | 28,40 | -0,04% | 26.983,00 |
| 25.11.2020 | 28,06 | 28,47 | 28,00 | 28,41 | 1,43% | 17.760,00 |
| 24.11.2020 | 27,94 | 28,31 | 27,79 | 28,01 | 1,23% | 22.350,00 |
| 23.11.2020 | 27,49 | 28,10 | 27,43 | 27,67 | 1,63% | 27.169,00 |
| 20.11.2020 | 27,04 | 27,34 | 26,91 | 27,23 | 0,50% | 15.740,00 |
| 19.11.2020 | 26,61 | 27,11 | 26,46 | 27,09 | 1,63% | 8.606,00 |
| 18.11.2020 | 26,53 | 26,90 | 26,46 | 26,66 | -0,19% | 52.251,00 |
| 17.11.2020 | 26,71 | 27,18 | 26,59 | 26,71 | -0,17% | 36.027,00 |
| 16.11.2020 | 26,55 | 27,05 | 26,36 | 26,75 | 1,56% | 47.047,00 |
| 13.11.2020 | 26,19 | 26,69 | 26,14 | 26,34 | 0,96% | 17.797,00 |
| 12.11.2020 | 26,74 | 26,90 | 26,00 | 26,09 | -3,16% | 48.181,00 |
| 11.11.2020 | 26,10 | 27,00 | 25,79 | 26,94 | 4,06% | 67.774,00 |
| 10.11.2020 | 26,78 | 27,25 | 25,89 | 25,89 | -3,11% | 61.845,00 |
| 09.11.2020 | 27,02 | 27,37 | 26,31 | 26,72 | 0,56% | 154.976,00 |
| 06.11.2020 | 26,35 | 26,63 | 25,78 | 26,57 | 0,47% | 48.074,00 |
| 05.11.2020 | 25,91 | 26,69 | 25,91 | 26,45 | 2,94% | 61.744,00 |
| 04.11.2020 | 25,43 | 25,81 | 24,65 | 25,69 | -0,23% | 173.632,00 |
| 03.11.2020 | 24,62 | 25,79 | 24,62 | 25,75 | 5,75% | 106.416,00 |
| 02.11.2020 | 24,00 | 24,67 | 23,98 | 24,35 | 1,25% | 42.398,00 |
| 30.10.2020 | 23,55 | 24,12 | 23,45 | 24,05 | 0,54% | 28.037,00 |
| 29.10.2020 | 23,81 | 24,13 | 23,54 | 23,92 | 1,51% | 62.485,00 |
| 28.10.2020 | 25,24 | 25,30 | 23,44 | 23,57 | -7,06% | 139.165,00 |
| 27.10.2020 | 26,32 | 26,75 | 25,20 | 25,36 | -3,94% | 25.682,00 |
| 26.10.2020 | 26,31 | 26,99 | 26,11 | 26,40 | -1,58% | 70.630,00 |
| 23.10.2020 | 26,54 | 27,00 | 26,17 | 26,82 | 0,68% | 23.094,00 |
| 22.10.2020 | 26,80 | 27,00 | 26,41 | 26,64 | -0,95% | 47.890,00 |
| 21.10.2020 | 27,39 | 27,44 | 26,85 | 26,90 | -1,12% | 24.187,00 |
| 20.10.2020 | 27,30 | 27,62 | 26,90 | 27,20 | -0,58% | 28.943,00 |
| 19.10.2020 | 27,58 | 27,77 | 27,30 | 27,36 | -0,92% | 42.245,00 |
| 16.10.2020 | 27,47 | 27,98 | 27,32 | 27,62 | 1,12% | 36.163,00 |
| 15.10.2020 | 27,72 | 27,72 | 26,97 | 27,31 | -1,55% | 118.936,00 |
| 14.10.2020 | 27,55 | 28,29 | 27,43 | 27,74 | 1,24% | 51.644,00 |
| 13.10.2020 | 28,07 | 28,16 | 27,36 | 27,40 | -2,25% | 53.103,00 |
| 12.10.2020 | 27,62 | 28,10 | 27,26 | 28,03 | 1,80% | 104.810,00 |
| 09.10.2020 | 26,79 | 28,07 | 26,79 | 27,54 | 2,90% | 94.613,00 |
| 08.10.2020 | 26,34 | 26,96 | 26,15 | 26,76 | 1,83% | 90.514,00 |
| 07.10.2020 | 25,75 | 26,35 | 25,55 | 26,28 | 2,60% | 90.927,00 |
| 06.10.2020 | 25,66 | 26,02 | 25,51 | 25,62 | -0,35% | 32.076,00 |