64,995€
-3,80%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 39,92 | 41,69 | 39,81 | 40,78 | 1,78% | 67.183,00 |
| 09.03.2026 | 37,74 | 40,24 | 37,39 | 40,07 | 2,28% | 96.521,00 |
| 06.03.2026 | 41,84 | 42,04 | 39,11 | 39,17 | -7,41% | 197.341,00 |
| 05.03.2026 | 43,66 | 44,78 | 41,77 | 42,31 | -3,94% | 43.398,00 |
| 04.03.2026 | 41,69 | 44,25 | 41,47 | 44,04 | 4,36% | 71.388,00 |
| 03.03.2026 | 43,74 | 43,75 | 41,42 | 42,20 | -5,25% | 114.883,00 |
| 02.03.2026 | 44,20 | 44,99 | 43,89 | 44,54 | -2,25% | 66.105,00 |
| 27.02.2026 | 46,70 | 46,84 | 45,01 | 45,57 | -2,91% | 45.971,00 |
| 26.02.2026 | 46,95 | 48,24 | 45,91 | 46,93 | -0,84% | 76.309,00 |
| 25.02.2026 | 46,75 | 47,35 | 46,27 | 47,33 | 1,18% | 69.240,00 |
| 24.02.2026 | 45,90 | 46,90 | 45,86 | 46,78 | 1,98% | 64.090,00 |
| 23.02.2026 | 44,91 | 46,24 | 44,55 | 45,87 | 1,54% | 46.634,00 |
| 20.02.2026 | 45,50 | 45,59 | 44,64 | 45,17 | -1,26% | 49.366,00 |
| 19.02.2026 | 45,98 | 46,54 | 45,26 | 45,75 | -0,40% | 76.779,00 |
| 18.02.2026 | 44,79 | 46,39 | 44,67 | 45,93 | 3,32% | 79.388,00 |
| 17.02.2026 | 43,02 | 44,78 | 42,56 | 44,45 | 2,79% | 58.207,00 |
| 16.02.2026 | 43,41 | 43,73 | 42,89 | 43,25 | -0,62% | 53.934,00 |
| 13.02.2026 | 42,78 | 43,77 | 42,56 | 43,52 | 1,86% | 64.233,00 |
| 12.02.2026 | 43,70 | 44,18 | 42,41 | 42,72 | -2,05% | 58.759,00 |
| 11.02.2026 | 42,78 | 43,89 | 42,04 | 43,62 | 2,29% | 63.000,00 |
| 10.02.2026 | 41,85 | 42,94 | 41,18 | 42,64 | 1,61% | 63.756,00 |
| 09.02.2026 | 42,27 | 43,08 | 41,09 | 41,97 | -1,05% | 84.666,00 |
| 06.02.2026 | 41,31 | 42,69 | 40,92 | 42,42 | 2,64% | 47.366,00 |
| 05.02.2026 | 40,46 | 41,76 | 40,28 | 41,33 | 2,55% | 77.108,00 |
| 04.02.2026 | 42,11 | 42,64 | 39,32 | 40,30 | -1,61% | 201.310,00 |
| 03.02.2026 | 41,66 | 41,87 | 40,22 | 40,96 | -2,69% | 116.463,00 |
| 02.02.2026 | 40,30 | 42,37 | 40,23 | 42,09 | 1,65% | 77.061,00 |
| 30.01.2026 | 41,97 | 42,39 | 41,30 | 41,40 | -1,95% | 42.789,00 |
| 29.01.2026 | 44,08 | 44,46 | 41,11 | 42,23 | -2,63% | 67.683,00 |
| 28.01.2026 | 43,49 | 45,56 | 43,02 | 43,37 | 1,31% | 183.892,00 |
| 27.01.2026 | 42,04 | 42,86 | 41,75 | 42,81 | 2,25% | 52.211,00 |
| 26.01.2026 | 42,16 | 42,67 | 41,73 | 41,87 | -0,85% | 54.167,00 |
| 23.01.2026 | 42,37 | 42,99 | 41,83 | 42,22 | -0,66% | 78.967,00 |
| 22.01.2026 | 41,85 | 43,09 | 41,60 | 42,50 | 1,66% | 79.569,00 |
| 21.01.2026 | 40,12 | 41,85 | 39,84 | 41,81 | 4,93% | 74.369,00 |
| 20.01.2026 | 40,37 | 40,64 | 39,63 | 39,84 | -1,82% | 51.223,00 |
| 19.01.2026 | 40,79 | 41,20 | 40,37 | 40,58 | -3,36% | 32.272,00 |
| 16.01.2026 | 41,51 | 42,59 | 41,44 | 42,00 | 1,44% | 73.284,00 |
| 15.01.2026 | 41,84 | 42,14 | 41,22 | 41,40 | -0,19% | 30.512,00 |
| 14.01.2026 | 42,42 | 42,88 | 41,18 | 41,48 | -2,01% | 42.827,00 |
| 13.01.2026 | 41,77 | 42,60 | 41,65 | 42,33 | 1,19% | 44.607,00 |
| 12.01.2026 | 41,63 | 42,18 | 41,34 | 41,83 | 0,50% | 29.668,00 |
| 09.01.2026 | 40,77 | 41,77 | 40,74 | 41,62 | 2,32% | 41.994,00 |
| 08.01.2026 | 41,90 | 42,37 | 40,46 | 40,68 | -3,15% | 81.377,00 |
| 07.01.2026 | 41,79 | 42,24 | 41,38 | 42,00 | 0,02% | 76.130,00 |
| 06.01.2026 | 40,26 | 42,04 | 40,26 | 42,00 | 5,40% | 113.799,00 |
| 05.01.2026 | 38,51 | 40,15 | 38,50 | 39,84 | 3,91% | 94.762,00 |
| 02.01.2026 | 37,61 | 38,83 | 37,19 | 38,35 | 2,04% | 71.731,00 |
| 30.12.2025 | 36,76 | 37,73 | 36,68 | 37,58 | 2,20% | 25.054,00 |
| 29.12.2025 | 36,75 | 36,97 | 36,24 | 36,77 | 0,18% | 24.045,00 |
| 23.12.2025 | 36,70 | 36,93 | 36,55 | 36,70 | 0,12% | 22.708,00 |
| 22.12.2025 | 35,77 | 36,87 | 35,77 | 36,66 | 2,40% | 80.658,00 |
| 19.12.2025 | 35,33 | 36,10 | 35,24 | 35,80 | 1,29% | 49.406,00 |
| 18.12.2025 | 35,30 | 35,66 | 34,81 | 35,34 | 1,03% | 24.932,00 |
| 17.12.2025 | 36,13 | 36,21 | 34,95 | 34,98 | -3,12% | 34.614,00 |
| 16.12.2025 | 35,38 | 36,21 | 35,21 | 36,11 | 1,06% | 26.386,00 |
| 15.12.2025 | 36,47 | 36,59 | 35,56 | 35,73 | -1,69% | 49.156,00 |
| 12.12.2025 | 36,71 | 37,18 | 36,20 | 36,34 | -1,12% | 33.039,00 |
| 11.12.2025 | 36,40 | 36,82 | 36,39 | 36,76 | -0,24% | 27.124,00 |
| 10.12.2025 | 37,33 | 37,57 | 36,51 | 36,85 | -1,59% | 41.363,00 |
| 09.12.2025 | 37,63 | 37,68 | 37,04 | 37,44 | -0,30% | 29.080,00 |
| 08.12.2025 | 37,55 | 38,07 | 37,44 | 37,55 | 0,17% | 61.317,00 |
| 05.12.2025 | 36,55 | 37,81 | 36,49 | 37,49 | 2,66% | 43.687,00 |