35,745€
0,83%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,45 | 36,12 | 35,08 | 35,75 | 0,83% | 28.725,00 |
| 05.06.2025 | 35,74 | 36,18 | 35,38 | 35,45 | -0,81% | 7.752,00 |
| 04.06.2025 | 34,34 | 36,19 | 34,31 | 35,74 | 4,08% | 37.190,00 |
| 03.06.2025 | 33,84 | 34,47 | 33,54 | 34,34 | 1,16% | 30.501,00 |
| 02.06.2025 | 34,33 | 34,33 | 33,15 | 33,94 | -1,13% | 38.873,00 |
| 30.05.2025 | 34,66 | 35,11 | 33,89 | 34,33 | -0,96% | 23.076,00 |
| 29.05.2025 | 34,55 | 35,86 | 34,51 | 34,66 | 0,33% | 16.022,00 |
| 28.05.2025 | 34,58 | 34,90 | 34,36 | 34,55 | -0,25% | 9.803,00 |
| 27.05.2025 | 34,01 | 35,15 | 33,98 | 34,64 | 1,80% | 29.525,00 |
| 26.05.2025 | 33,31 | 34,51 | 33,31 | 34,02 | 2,17% | 39.892,00 |
| 23.05.2025 | 34,72 | 35,22 | 33,00 | 33,30 | -4,10% | 63.259,00 |
| 22.05.2025 | 34,18 | 35,02 | 34,02 | 34,73 | 1,68% | 41.025,00 |
| 21.05.2025 | 34,39 | 34,80 | 33,82 | 34,15 | -0,78% | 54.636,00 |
| 20.05.2025 | 33,67 | 34,71 | 33,47 | 34,42 | 2,23% | 11.731,00 |
| 19.05.2025 | 33,46 | 33,75 | 32,89 | 33,67 | 0,04% | 8.307,00 |
| 16.05.2025 | 33,82 | 34,15 | 33,26 | 33,66 | -0,47% | 5.068,00 |
| 15.05.2025 | 34,43 | 34,50 | 33,62 | 33,82 | -1,78% | 8.518,00 |
| 14.05.2025 | 34,50 | 34,91 | 34,03 | 34,43 | -0,28% | 22.533,00 |
| 13.05.2025 | 34,13 | 34,72 | 33,80 | 34,52 | 1,16% | 17.701,00 |
| 12.05.2025 | 31,80 | 34,29 | 31,66 | 34,13 | 8,48% | 60.761,00 |
| 09.05.2025 | 31,04 | 31,85 | 31,02 | 31,46 | 1,34% | 17.310,00 |
| 08.05.2025 | 30,52 | 31,50 | 29,21 | 31,04 | 2,12% | 51.592,00 |
| 07.05.2025 | 29,41 | 30,49 | 29,24 | 30,40 | 3,20% | 28.100,00 |
| 06.05.2025 | 30,16 | 30,23 | 29,07 | 29,46 | -2,35% | 20.988,00 |
| 05.05.2025 | 29,99 | 30,65 | 29,83 | 30,17 | 0,28% | 12.065,00 |
| 02.05.2025 | 29,00 | 30,20 | 29,00 | 30,08 | 3,67% | 25.959,00 |
| 30.04.2025 | 29,42 | 29,63 | 28,22 | 29,02 | -1,54% | 19.303,00 |
| 29.04.2025 | 29,94 | 30,24 | 29,06 | 29,47 | -1,58% | 25.176,00 |
| 28.04.2025 | 30,13 | 30,51 | 29,75 | 29,94 | -1,11% | 31.561,00 |
| 25.04.2025 | 29,71 | 30,40 | 29,64 | 30,28 | 1,93% | 27.860,00 |
| 24.04.2025 | 27,98 | 29,73 | 27,78 | 29,71 | 6,95% | 43.929,00 |
| 23.04.2025 | 27,25 | 28,43 | 27,05 | 27,78 | 3,75% | 39.792,00 |
| 22.04.2025 | 26,71 | 26,84 | 25,97 | 26,77 | 0,23% | 55.413,00 |
| 17.04.2025 | 26,66 | 27,16 | 26,50 | 26,71 | 1,46% | 17.540,00 |
| 16.04.2025 | 27,11 | 27,11 | 26,10 | 26,32 | -2,90% | 51.372,00 |
| 15.04.2025 | 26,95 | 27,49 | 26,76 | 27,11 | 0,97% | 41.207,00 |
| 14.04.2025 | 27,27 | 27,72 | 26,10 | 26,85 | 1,40% | 81.871,00 |
| 11.04.2025 | 25,92 | 26,69 | 25,28 | 26,48 | 2,24% | 23.025,00 |
| 10.04.2025 | 27,61 | 29,15 | 25,21 | 25,90 | -6,43% | 55.127,00 |
| 09.04.2025 | 24,24 | 27,68 | 23,65 | 27,68 | 14,51% | 67.838,00 |
| 08.04.2025 | 25,69 | 26,50 | 24,07 | 24,17 | -5,28% | 83.929,00 |
| 07.04.2025 | 25,66 | 27,17 | 23,18 | 25,52 | -1,28% | 99.716,00 |
| 04.04.2025 | 28,13 | 28,29 | 25,12 | 25,85 | -8,10% | 71.489,00 |
| 03.04.2025 | 30,64 | 30,64 | 28,02 | 28,13 | -8,13% | 38.498,00 |
| 02.04.2025 | 30,73 | 30,85 | 30,10 | 30,62 | -0,36% | 18.108,00 |
| 01.04.2025 | 30,77 | 31,27 | 30,33 | 30,73 | -0,16% | 30.612,00 |
| 31.03.2025 | 31,19 | 31,19 | 29,75 | 30,78 | -1,33% | 26.816,00 |
| 28.03.2025 | 32,30 | 32,35 | 31,07 | 31,19 | -3,66% | 29.975,00 |
| 27.03.2025 | 33,26 | 33,26 | 32,34 | 32,38 | -2,63% | 14.665,00 |
| 26.03.2025 | 34,70 | 34,85 | 33,08 | 33,25 | -4,18% | 12.967,00 |
| 25.03.2025 | 34,33 | 34,97 | 34,10 | 34,70 | 1,09% | 10.338,00 |
| 24.03.2025 | 33,24 | 34,54 | 33,24 | 34,33 | 3,21% | 27.423,00 |
| 21.03.2025 | 34,17 | 34,31 | 32,64 | 33,26 | -2,97% | 38.701,00 |
| 20.03.2025 | 34,93 | 35,25 | 34,03 | 34,28 | -1,86% | 6.168,00 |
| 19.03.2025 | 35,21 | 35,60 | 34,41 | 34,93 | -0,71% | 4.783,00 |
| 18.03.2025 | 34,45 | 35,60 | 34,42 | 35,18 | 2,13% | 14.291,00 |
| 17.03.2025 | 34,79 | 34,80 | 34,16 | 34,45 | -1,25% | 14.820,00 |
| 14.03.2025 | 34,10 | 34,98 | 33,61 | 34,88 | 2,29% | 20.397,00 |
| 13.03.2025 | 34,93 | 34,93 | 33,77 | 34,10 | -2,24% | 15.680,00 |
| 12.03.2025 | 34,84 | 35,21 | 34,51 | 34,88 | 0,74% | 10.105,00 |
| 11.03.2025 | 34,25 | 35,32 | 34,10 | 34,63 | 1,31% | 34.324,00 |
| 10.03.2025 | 36,54 | 36,72 | 34,01 | 34,18 | -6,45% | 40.313,00 |
| 07.03.2025 | 36,51 | 36,56 | 35,79 | 36,53 | -0,03% | 48.810,00 |
| 06.03.2025 | 36,20 | 37,10 | 36,10 | 36,54 | 0,96% | 17.565,00 |
| 05.03.2025 | 34,72 | 36,38 | 34,72 | 36,20 | 4,24% | 59.073,00 |
| 04.03.2025 | 35,12 | 35,65 | 33,86 | 34,72 | -1,23% | 20.530,00 |
| 03.03.2025 | 35,35 | 36,29 | 34,92 | 35,16 | -0,45% | 21.364,00 |
| 28.02.2025 | 35,16 | 35,68 | 34,64 | 35,32 | -0,05% | 28.386,00 |
| 27.02.2025 | 36,54 | 36,76 | 35,33 | 35,33 | -3,21% | 16.194,00 |
| 26.02.2025 | 37,22 | 37,53 | 36,24 | 36,51 | -1,93% | 20.117,00 |
| 25.02.2025 | 37,40 | 37,72 | 36,94 | 37,22 | -1,19% | 23.172,00 |
| 24.02.2025 | 38,43 | 38,92 | 37,62 | 37,67 | -0,61% | 16.633,00 |
| 21.02.2025 | 38,80 | 38,83 | 37,74 | 37,90 | -2,31% | 7.832,00 |
| 20.02.2025 | 38,07 | 39,43 | 37,93 | 38,80 | 1,90% | 21.055,00 |
| 19.02.2025 | 37,96 | 38,51 | 37,70 | 38,07 | 0,30% | 61.656,00 |
| 18.02.2025 | 37,81 | 38,15 | 37,44 | 37,96 | 0,41% | 39.183,00 |
| 17.02.2025 | 37,42 | 38,00 | 37,29 | 37,80 | 0,94% | 48.195,00 |
| 14.02.2025 | 37,27 | 38,00 | 37,27 | 37,45 | 0,41% | 13.774,00 |
| 13.02.2025 | 37,43 | 37,73 | 37,10 | 37,30 | -0,49% | 34.877,00 |
| 12.02.2025 | 36,83 | 37,51 | 36,26 | 37,48 | 1,78% | 8.295,00 |
| 11.02.2025 | 36,59 | 37,07 | 36,34 | 36,83 | 0,64% | 36.279,00 |
| 10.02.2025 | 36,84 | 37,14 | 36,34 | 36,59 | -0,27% | 14.884,00 |
| 07.02.2025 | 37,16 | 37,64 | 36,68 | 36,69 | -1,32% | 18.193,00 |
| 06.02.2025 | 35,55 | 37,61 | 35,55 | 37,19 | 4,61% | 101.175,00 |
| 05.02.2025 | 34,28 | 35,59 | 34,01 | 35,55 | 3,44% | 57.147,00 |
| 04.02.2025 | 31,22 | 35,17 | 31,21 | 34,36 | 9,92% | 136.905,00 |
| 03.02.2025 | 31,51 | 31,53 | 30,58 | 31,26 | -1,01% | 19.522,00 |
| 31.01.2025 | 31,82 | 32,16 | 31,38 | 31,58 | 0,03% | 74.141,00 |
| 30.01.2025 | 32,68 | 32,70 | 31,28 | 31,57 | -3,39% | 56.003,00 |
| 29.01.2025 | 33,28 | 34,18 | 32,39 | 32,68 | -1,80% | 49.408,00 |
| 28.01.2025 | 33,31 | 33,83 | 32,93 | 33,28 | -0,25% | 19.006,00 |
| 27.01.2025 | 33,95 | 33,95 | 32,31 | 33,36 | -1,69% | 36.810,00 |
| 24.01.2025 | 34,23 | 35,04 | 33,68 | 33,93 | -0,88% | 36.869,00 |
| 23.01.2025 | 34,20 | 34,38 | 33,86 | 34,23 | 0,08% | 12.005,00 |
| 22.01.2025 | 34,49 | 34,68 | 34,02 | 34,21 | -0,83% | 11.455,00 |
| 21.01.2025 | 34,14 | 34,55 | 33,81 | 34,49 | 1,04% | 10.720,00 |
| 20.01.2025 | 33,96 | 34,26 | 33,58 | 34,14 | 0,54% | 29.620,00 |
| 17.01.2025 | 33,38 | 34,30 | 33,36 | 33,95 | 1,71% | 17.121,00 |
| 16.01.2025 | 33,43 | 34,31 | 33,26 | 33,38 | -0,30% | 10.853,00 |
| 15.01.2025 | 32,91 | 34,07 | 32,77 | 33,48 | 1,70% | 18.923,00 |