33,193€
-2,25%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,95 | 34,13 | 32,65 | 33,14 | -2,41% | 19.818,00 |
| 06.11.2025 | 34,37 | 34,77 | 33,76 | 33,96 | -1,60% | 27.504,00 |
| 05.11.2025 | 33,74 | 34,55 | 33,45 | 34,51 | 1,52% | 31.391,00 |
| 04.11.2025 | 34,74 | 34,74 | 33,65 | 33,99 | -1,99% | 73.118,00 |
| 03.11.2025 | 34,35 | 35,08 | 34,23 | 34,68 | 1,13% | 30.540,00 |
| 31.10.2025 | 34,51 | 34,73 | 34,13 | 34,29 | -0,39% | 7.820,00 |
| 30.10.2025 | 34,48 | 35,02 | 34,34 | 34,43 | -0,07% | 58.352,00 |
| 29.10.2025 | 33,96 | 34,82 | 33,96 | 34,45 | 1,05% | 18.170,00 |
| 28.10.2025 | 34,51 | 35,08 | 34,01 | 34,10 | -1,24% | 80.764,00 |
| 27.10.2025 | 33,87 | 34,58 | 33,73 | 34,52 | 2,98% | 41.725,00 |
| 24.10.2025 | 33,54 | 34,02 | 33,48 | 33,53 | -0,18% | 19.176,00 |
| 23.10.2025 | 34,33 | 34,40 | 33,22 | 33,59 | -0,94% | 40.388,00 |
| 22.10.2025 | 34,75 | 34,78 | 33,85 | 33,90 | -3,30% | 54.311,00 |
| 21.10.2025 | 34,03 | 35,25 | 33,94 | 35,06 | 3,04% | 39.968,00 |
| 20.10.2025 | 32,83 | 34,13 | 32,83 | 34,03 | 4,07% | 31.672,00 |
| 17.10.2025 | 32,87 | 32,87 | 32,13 | 32,70 | -0,86% | 11.709,00 |
| 16.10.2025 | 32,47 | 33,33 | 32,34 | 32,98 | 1,37% | 13.177,00 |
| 15.10.2025 | 32,38 | 32,68 | 32,12 | 32,53 | 0,71% | 48.345,00 |
| 14.10.2025 | 32,47 | 32,65 | 31,73 | 32,30 | -1,12% | 14.986,00 |
| 13.10.2025 | 31,91 | 33,03 | 31,75 | 32,67 | 2,04% | 19.680,00 |
| 10.10.2025 | 33,17 | 33,31 | 31,96 | 32,02 | -3,35% | 14.780,00 |
| 09.10.2025 | 33,13 | 33,36 | 32,75 | 33,13 | 0,30% | 15.272,00 |
| 08.10.2025 | 33,35 | 33,64 | 32,67 | 33,03 | -1,24% | 31.683,00 |
| 07.10.2025 | 33,98 | 34,19 | 33,29 | 33,44 | -1,70% | 21.992,00 |
| 06.10.2025 | 34,12 | 34,25 | 33,46 | 34,02 | -0,42% | 56.925,00 |
| 03.10.2025 | 34,41 | 34,48 | 33,94 | 34,16 | -0,57% | 102.403,00 |
| 02.10.2025 | 33,67 | 34,88 | 33,67 | 34,36 | 2,06% | 72.964,00 |
| 01.10.2025 | 33,11 | 33,70 | 32,89 | 33,67 | 1,71% | 25.442,00 |
| 30.09.2025 | 33,06 | 33,23 | 32,57 | 33,10 | -0,13% | 12.348,00 |
| 29.09.2025 | 32,56 | 33,29 | 32,56 | 33,14 | 1,54% | 23.860,00 |
| 26.09.2025 | 33,30 | 33,35 | 32,26 | 32,64 | -2,20% | 40.352,00 |
| 25.09.2025 | 33,47 | 33,76 | 32,96 | 33,38 | -0,50% | 35.814,00 |
| 24.09.2025 | 33,71 | 33,92 | 33,05 | 33,54 | -0,28% | 44.303,00 |
| 23.09.2025 | 33,11 | 34,24 | 32,80 | 33,64 | 1,69% | 39.061,00 |
| 22.09.2025 | 33,24 | 33,30 | 32,23 | 33,08 | -0,43% | 11.205,00 |
| 19.09.2025 | 33,64 | 33,90 | 32,81 | 33,22 | -1,42% | 29.147,00 |
| 18.09.2025 | 32,64 | 34,11 | 32,64 | 33,70 | 3,18% | 53.393,00 |
| 17.09.2025 | 32,47 | 32,78 | 31,92 | 32,66 | 1,55% | 18.769,00 |
| 16.09.2025 | 32,67 | 32,97 | 32,16 | 32,16 | -1,50% | 15.625,00 |
| 15.09.2025 | 31,87 | 32,83 | 31,87 | 32,65 | 3,06% | 47.927,00 |
| 12.09.2025 | 32,01 | 32,28 | 31,51 | 31,68 | -1,02% | 8.042,00 |
| 11.09.2025 | 31,87 | 32,25 | 31,69 | 32,01 | 0,16% | 16.463,00 |
| 10.09.2025 | 32,25 | 32,78 | 31,93 | 31,96 | -0,07% | 30.004,00 |
| 09.09.2025 | 32,05 | 32,22 | 31,81 | 31,98 | -0,36% | 19.802,00 |
| 08.09.2025 | 31,88 | 32,38 | 31,83 | 32,10 | 0,76% | 21.297,00 |
| 05.09.2025 | 31,41 | 32,06 | 31,29 | 31,85 | 1,42% | 23.352,00 |
| 04.09.2025 | 32,07 | 32,09 | 30,82 | 31,41 | -2,06% | 49.103,00 |
| 03.09.2025 | 33,43 | 34,03 | 30,98 | 32,07 | -4,24% | 94.176,00 |
| 02.09.2025 | 34,67 | 34,67 | 32,90 | 33,49 | -3,41% | 70.294,00 |
| 01.09.2025 | 35,06 | 35,12 | 34,55 | 34,67 | -1,11% | 3.109,00 |
| 29.08.2025 | 36,39 | 36,39 | 34,91 | 35,06 | -3,82% | 34.104,00 |
| 28.08.2025 | 36,00 | 36,79 | 35,99 | 36,45 | 1,24% | 5.050,00 |
| 27.08.2025 | 36,39 | 36,70 | 35,84 | 36,00 | -1,05% | 7.223,00 |
| 26.08.2025 | 36,66 | 36,66 | 36,02 | 36,38 | -0,76% | 4.446,00 |
| 25.08.2025 | 36,73 | 36,89 | 36,53 | 36,66 | -0,18% | 1.704,00 |
| 22.08.2025 | 36,15 | 36,85 | 35,95 | 36,73 | 1,61% | 14.111,00 |
| 21.08.2025 | 36,42 | 36,70 | 36,07 | 36,15 | -0,77% | 4.102,00 |
| 20.08.2025 | 36,93 | 37,15 | 35,88 | 36,43 | -1,33% | 21.997,00 |
| 19.08.2025 | 36,69 | 37,28 | 36,64 | 36,92 | 0,64% | 18.421,00 |
| 18.08.2025 | 36,72 | 36,77 | 36,29 | 36,68 | 0,05% | 7.868,00 |
| 15.08.2025 | 36,64 | 37,09 | 36,31 | 36,66 | -0,12% | 5.904,00 |
| 14.08.2025 | 36,57 | 36,96 | 36,42 | 36,71 | 0,36% | 15.794,00 |
| 13.08.2025 | 36,85 | 37,02 | 36,54 | 36,58 | -0,62% | 9.343,00 |
| 12.08.2025 | 35,17 | 36,81 | 35,17 | 36,80 | 4,65% | 22.568,00 |
| 11.08.2025 | 35,38 | 35,63 | 35,10 | 35,17 | -0,65% | 11.271,00 |
| 08.08.2025 | 34,49 | 35,49 | 34,36 | 35,40 | 2,94% | 12.802,00 |
| 07.08.2025 | 34,49 | 34,99 | 33,56 | 34,39 | -0,28% | 26.773,00 |
| 06.08.2025 | 35,52 | 35,96 | 34,13 | 34,48 | -2,80% | 27.430,00 |
| 05.08.2025 | 33,92 | 35,87 | 33,10 | 35,48 | 4,61% | 53.571,00 |
| 04.08.2025 | 33,94 | 34,43 | 33,60 | 33,91 | 0,24% | 15.709,00 |
| 01.08.2025 | 34,45 | 34,57 | 33,39 | 33,83 | -1,81% | 20.561,00 |
| 31.07.2025 | 35,99 | 36,21 | 34,37 | 34,46 | -3,84% | 18.731,00 |
| 30.07.2025 | 35,62 | 36,07 | 35,23 | 35,83 | 0,59% | 15.002,00 |
| 29.07.2025 | 34,94 | 35,94 | 34,94 | 35,62 | 1,95% | 26.889,00 |
| 28.07.2025 | 34,80 | 35,46 | 34,76 | 34,94 | 1,13% | 39.005,00 |
| 25.07.2025 | 34,14 | 34,55 | 33,89 | 34,55 | 0,69% | 38.622,00 |
| 24.07.2025 | 36,38 | 36,38 | 33,83 | 34,31 | -5,49% | 67.735,00 |
| 23.07.2025 | 37,02 | 37,27 | 35,80 | 36,31 | -2,28% | 85.120,00 |
| 22.07.2025 | 38,37 | 38,37 | 36,86 | 37,16 | -3,16% | 38.411,00 |
| 21.07.2025 | 37,95 | 38,72 | 37,92 | 38,37 | 1,23% | 9.674,00 |
| 18.07.2025 | 38,12 | 38,71 | 37,84 | 37,90 | -0,58% | 10.085,00 |
| 17.07.2025 | 37,76 | 38,24 | 37,61 | 38,12 | 1,08% | 15.203,00 |
| 16.07.2025 | 37,58 | 37,92 | 36,66 | 37,71 | 0,35% | 18.649,00 |
| 15.07.2025 | 37,48 | 37,96 | 37,46 | 37,58 | 0,27% | 18.815,00 |
| 14.07.2025 | 37,27 | 37,83 | 36,99 | 37,48 | -1,17% | 12.303,00 |
| 11.07.2025 | 38,22 | 38,22 | 37,64 | 37,93 | -0,74% | 8.769,00 |
| 10.07.2025 | 38,02 | 38,31 | 37,89 | 38,21 | 0,49% | 13.051,00 |
| 09.07.2025 | 37,89 | 38,24 | 37,43 | 38,02 | 0,36% | 21.934,00 |
| 08.07.2025 | 37,08 | 37,96 | 0,00 | 37,89 | 2,40% | 11.252,00 |
| 07.07.2025 | 36,76 | 37,26 | 36,66 | 37,00 | 0,65% | 11.909,00 |
| 04.07.2025 | 36,95 | 37,05 | 36,52 | 36,76 | -0,71% | 11.507,00 |
| 03.07.2025 | 36,22 | 37,28 | 36,20 | 37,02 | 2,26% | 19.024,00 |
| 02.07.2025 | 35,52 | 36,61 | 35,52 | 36,21 | 1,91% | 2.070,00 |
| 01.07.2025 | 36,14 | 36,43 | 35,25 | 35,53 | -1,72% | - |
| 30.06.2025 | 35,60 | 36,87 | 35,56 | 36,15 | 1,67% | - |
| 27.06.2025 | 35,57 | 35,99 | 35,41 | 35,56 | 0,06% | - |
| 26.06.2025 | 35,06 | 35,92 | 34,83 | 35,53 | 1,67% | - |
| 25.06.2025 | 35,61 | 35,95 | 34,52 | 34,95 | -1,86% | - |
| 24.06.2025 | 35,39 | 36,17 | 35,18 | 35,61 | 2,61% | 8.924,00 |
| 23.06.2025 | 34,08 | 34,83 | 33,81 | 34,71 | 1,70% | 10.115,00 |