51,720€
-0,01%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 51,39 | 51,92 | 51,01 | 51,82 | 0,18% | 34.470,00 |
| 12.11.2026 | 51,18 | 52,47 | 49,89 | 51,73 | -1,50% | 183.306,00 |
| 11.11.2026 | 51,03 | 53,19 | 50,80 | 52,52 | 6,17% | 261.958,00 |
| 10.11.2026 | 49,90 | 52,36 | 48,84 | 49,46 | -0,57% | 297.719,00 |
| 09.11.2026 | 46,28 | 49,84 | 45,63 | 49,75 | 8,49% | 157.482,00 |
| 06.11.2026 | 46,95 | 47,54 | 45,27 | 45,85 | 1,22% | 249.362,00 |
| 05.11.2026 | 49,80 | 50,24 | 44,74 | 45,30 | -11,05% | 283.848,00 |
| 04.11.2026 | 51,87 | 53,71 | 50,02 | 50,93 | -3,52% | 172.953,00 |
| 03.11.2026 | 50,59 | 53,08 | 49,85 | 52,79 | 3,80% | 88.822,00 |
| 02.11.2026 | 51,68 | 52,82 | 50,57 | 50,86 | -0,03% | 157.319,00 |
| 30.10.2026 | 52,19 | 52,42 | 49,80 | 50,87 | -4,41% | 96.375,00 |
| 29.10.2026 | 52,61 | 54,70 | 52,56 | 53,22 | 0,05% | 152.220,00 |
| 28.10.2026 | 54,23 | 54,26 | 52,12 | 53,19 | 1,78% | 118.538,00 |
| 27.10.2026 | 50,51 | 53,35 | 50,39 | 52,26 | 2,54% | 103.103,00 |
| 26.10.2026 | 49,16 | 50,97 | 49,02 | 50,97 | 4,82% | 98.164,00 |
| 23.10.2026 | 50,05 | 51,13 | 48,10 | 48,62 | -2,63% | 256.419,00 |
| 22.10.2026 | 51,55 | 52,17 | 49,55 | 49,93 | -6,40% | 170.884,00 |
| 21.10.2026 | 53,24 | 54,06 | 52,26 | 53,35 | 2,17% | 126.086,00 |
| 20.10.2026 | 51,01 | 52,71 | 50,35 | 52,22 | 0,42% | 124.448,00 |
| 19.10.2026 | 52,96 | 53,29 | 51,67 | 52,00 | 0,48% | 142.899,00 |
| 16.10.2026 | 53,49 | 53,61 | 51,45 | 51,75 | -2,51% | 185.576,00 |
| 15.10.2026 | 52,94 | 53,25 | 52,90 | 53,08 | -3,32% | 6.356,00 |
| 14.10.2026 | 56,25 | 58,02 | 54,54 | 54,90 | -3,18% | 121.404,00 |
| 13.10.2026 | 56,31 | 56,86 | 54,05 | 56,71 | -1,32% | 167.155,00 |
| 12.10.2026 | 59,34 | 59,55 | 56,91 | 57,47 | -2,72% | 170.626,00 |
| 09.10.2026 | 58,84 | 61,07 | 58,37 | 59,07 | 1,24% | 157.511,00 |
| 08.10.2026 | 60,88 | 61,05 | 58,01 | 58,35 | -4,67% | 201.507,00 |
| 07.10.2026 | 64,13 | 64,13 | 60,44 | 61,20 | -4,92% | 287.182,00 |
| 06.10.2026 | 64,13 | 64,72 | 62,82 | 64,37 | 0,57% | 194.499,00 |
| 05.10.2026 | 65,03 | 65,28 | 63,05 | 64,00 | 2,50% | 196.504,00 |
| 02.10.2026 | 60,20 | 65,73 | 59,85 | 62,44 | 4,35% | 395.033,00 |
| 01.10.2026 | 60,51 | 61,60 | 58,97 | 59,84 | 0,64% | 186.587,00 |
| 30.09.2026 | 59,74 | 60,27 | 58,81 | 59,46 | 0,34% | 136.204,00 |
| 29.09.2026 | 56,31 | 60,05 | 56,31 | 59,26 | 4,11% | 224.130,00 |
| 28.09.2026 | 56,44 | 58,57 | 55,64 | 56,92 | -0,16% | 119.092,00 |
| 25.09.2026 | 57,12 | 57,71 | 56,56 | 57,01 | 0,52% | 157.605,00 |
| 24.09.2026 | 58,43 | 58,44 | 55,98 | 56,71 | -2,85% | 155.234,00 |
| 23.09.2026 | 60,54 | 61,00 | 57,86 | 58,38 | -3,34% | 164.572,00 |
| 22.09.2026 | 58,63 | 60,46 | 58,02 | 60,40 | 4,18% | 202.168,00 |
| 21.09.2026 | 56,46 | 58,60 | 56,46 | 57,97 | 3,20% | 160.281,00 |
| 18.09.2026 | 56,05 | 56,66 | 55,58 | 56,17 | 2,88% | 170.844,00 |
| 17.09.2026 | 55,15 | 55,41 | 53,41 | 54,60 | 0,45% | 212.575,00 |
| 16.09.2026 | 54,84 | 55,60 | 54,01 | 54,35 | 0,63% | 155.278,00 |
| 15.09.2026 | 53,90 | 55,10 | 53,36 | 54,01 | -0,43% | 113.930,00 |
| 14.09.2026 | 56,67 | 56,95 | 53,42 | 54,25 | -6,84% | 272.181,00 |
| 11.09.2026 | 55,78 | 58,60 | 55,77 | 58,23 | 5,08% | 158.642,00 |
| 10.09.2026 | 57,12 | 57,47 | 55,19 | 55,41 | -2,45% | 205.618,00 |
| 09.09.2026 | 58,00 | 58,72 | 55,89 | 56,80 | -1,78% | 192.153,00 |
| 08.09.2026 | 59,09 | 59,87 | 57,56 | 57,83 | -4,73% | 274.070,00 |
| 07.09.2026 | 57,58 | 60,94 | 57,58 | 60,70 | 6,67% | 198.202,00 |
| 04.09.2026 | 55,87 | 57,71 | 55,44 | 56,91 | 1,89% | 124.626,00 |
| 03.09.2026 | 55,90 | 56,37 | 54,25 | 55,85 | 0,85% | 113.944,00 |
| 02.09.2026 | 55,43 | 56,27 | 54,96 | 55,38 | -0,34% | 176.114,00 |
| 01.09.2026 | 56,29 | 57,84 | 54,54 | 55,57 | -0,90% | 115.842,00 |
| 31.08.2026 | 56,53 | 57,32 | 55,91 | 56,08 | -1,02% | 84.557,00 |
| 28.08.2026 | 56,81 | 58,23 | 56,48 | 56,65 | -1,13% | 130.329,00 |
| 27.08.2026 | 56,35 | 58,43 | 56,10 | 57,30 | 3,66% | 234.959,00 |
| 26.08.2026 | 55,29 | 55,66 | 54,83 | 55,28 | 0,64% | 134.457,00 |
| 25.08.2026 | 54,68 | 55,85 | 54,63 | 54,93 | 0,84% | 150.148,00 |
| 24.08.2026 | 55,68 | 55,91 | 53,98 | 54,47 | -2,68% | 121.462,00 |
| 21.08.2026 | 55,77 | 56,93 | 55,32 | 55,97 | 1,02% | 139.276,00 |
| 20.08.2026 | 55,17 | 55,95 | 55,07 | 55,40 | 0,37% | 45.205,00 |
| 19.08.2026 | 56,88 | 57,51 | 54,61 | 55,20 | -10,29% | 207.411,00 |
| 05.05.2026 | 56,86 | 61,72 | 56,54 | 61,53 | 8,27% | 183.961,00 |
| 04.05.2026 | 57,52 | 58,30 | 56,39 | 56,83 | -1,00% | 116.206,00 |
| 30.04.2026 | 55,27 | 57,42 | 55,03 | 57,40 | 3,51% | 118.056,00 |
| 29.04.2026 | 54,20 | 56,35 | 53,85 | 55,46 | 3,73% | 120.902,00 |
| 28.04.2026 | 53,50 | 54,20 | 51,53 | 53,46 | -0,47% | 85.477,00 |
| 27.04.2026 | 54,15 | 55,42 | 53,28 | 53,71 | -0,96% | 121.942,00 |
| 24.04.2026 | 53,39 | 54,87 | 52,80 | 54,23 | 2,61% | 141.196,00 |
| 23.04.2026 | 50,24 | 54,02 | 50,24 | 52,85 | 6,08% | 233.978,00 |
| 22.04.2026 | 48,26 | 49,82 | 48,14 | 49,82 | 3,70% | 96.626,00 |
| 21.04.2026 | 48,38 | 48,72 | 47,53 | 48,05 | -0,18% | 44.283,00 |
| 20.04.2026 | 47,08 | 48,45 | 46,85 | 48,13 | -0,86% | 47.223,00 |
| 17.04.2026 | 46,04 | 49,00 | 45,85 | 48,55 | 5,92% | 112.502,00 |
| 16.04.2026 | 45,06 | 46,03 | 44,78 | 45,84 | 3,00% | 52.540,00 |
| 15.04.2026 | 44,16 | 45,38 | 43,88 | 44,50 | 0,10% | 65.557,00 |
| 14.04.2026 | 43,38 | 44,51 | 43,21 | 44,46 | 2,32% | 47.727,00 |
| 13.04.2026 | 41,36 | 43,47 | 41,35 | 43,45 | 1,62% | 33.579,00 |
| 10.04.2026 | 42,77 | 43,66 | 42,59 | 42,76 | 0,32% | 42.295,00 |
| 09.04.2026 | 42,26 | 42,76 | 41,93 | 42,62 | 0,28% | 47.351,00 |
| 08.04.2026 | 41,58 | 42,92 | 40,91 | 42,50 | 9,16% | 145.454,00 |
| 07.04.2026 | 38,98 | 39,94 | 38,08 | 38,94 | -0,18% | 59.544,00 |
| 02.04.2026 | 38,85 | 39,38 | 37,48 | 39,01 | -2,38% | 134.082,00 |
| 01.04.2026 | 39,31 | 40,26 | 38,92 | 39,96 | 2,26% | 266.279,00 |
| 31.03.2026 | 37,43 | 39,14 | 36,59 | 39,08 | 5,74% | 58.354,00 |
| 30.03.2026 | 37,01 | 38,18 | 36,71 | 36,96 | -0,12% | 41.930,00 |
| 27.03.2026 | 39,19 | 39,19 | 36,81 | 37,00 | -4,40% | 71.890,00 |
| 26.03.2026 | 39,14 | 39,39 | 38,08 | 38,70 | -1,41% | 47.525,00 |
| 25.03.2026 | 39,13 | 40,26 | 38,78 | 39,25 | 0,06% | 77.225,00 |
| 24.03.2026 | 38,34 | 39,23 | 37,33 | 39,23 | 1,47% | 65.534,00 |
| 23.03.2026 | 36,58 | 40,06 | 35,86 | 38,66 | 3,42% | 88.241,00 |
| 20.03.2026 | 38,68 | 39,27 | 36,99 | 37,38 | -0,62% | 85.276,00 |
| 19.03.2026 | 38,97 | 39,29 | 36,71 | 37,62 | -3,78% | 95.522,00 |
| 18.03.2026 | 40,24 | 40,41 | 38,95 | 39,09 | -1,68% | 69.024,00 |
| 17.03.2026 | 39,28 | 39,94 | 38,69 | 39,76 | 0,42% | 46.006,00 |
| 16.03.2026 | 40,06 | 40,15 | 39,08 | 39,59 | -0,28% | 48.426,00 |
| 13.03.2026 | 40,08 | 40,51 | 39,67 | 39,70 | -0,68% | 40.517,00 |
| 12.03.2026 | 40,95 | 41,39 | 39,47 | 39,98 | -3,63% | 75.995,00 |
| 11.03.2026 | 40,91 | 41,82 | 40,61 | 41,48 | 1,71% | 39.001,00 |