28,083€
-0,16%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,13 | 28,13 | 27,96 | 28,08 | -0,16% | - |
| 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 |
| 14.01.2025 | 32,66 | 33,29 | 32,61 | 32,92 | 1,05% | 8.016,00 |
| 13.01.2025 | 32,34 | 32,59 | 31,20 | 32,58 | 0,76% | 22.173,00 |
| 10.01.2025 | 32,31 | 32,50 | 31,73 | 32,33 | -0,02% | 21.568,00 |
| 09.01.2025 | 32,63 | 32,88 | 32,16 | 32,34 | -1,03% | 11.379,00 |
| 08.01.2025 | 33,75 | 33,86 | 32,44 | 32,68 | -3,13% | 11.907,00 |
| 07.01.2025 | 33,02 | 34,03 | 32,99 | 33,73 | 2,28% | 13.819,00 |
| 06.01.2025 | 30,94 | 33,58 | 30,94 | 32,98 | 6,54% | 35.260,00 |
| 03.01.2025 | 31,30 | 31,43 | 30,53 | 30,96 | -1,09% | 18.178,00 |
| 02.01.2025 | 31,60 | 31,98 | 30,91 | 31,30 | -1,07% | 7.534,00 |
| 30.12.2024 | 31,80 | 31,89 | 31,55 | 31,64 | -0,32% | 6.695,00 |
| 27.12.2024 | 31,52 | 31,90 | 31,30 | 31,74 | 0,71% | 8.165,00 |
| 23.12.2024 | 31,43 | 31,64 | 31,10 | 31,52 | 0,39% | 10.423,00 |
| 20.12.2024 | 31,82 | 31,82 | 30,93 | 31,39 | -1,35% | 10.721,00 |
| 19.12.2024 | 32,25 | 33,16 | 31,35 | 31,82 | -1,38% | 23.544,00 |
| 18.12.2024 | 33,04 | 33,76 | 32,25 | 32,27 | -2,33% | 9.791,00 |
| 17.12.2024 | 32,93 | 33,54 | 32,67 | 33,04 | 0,34% | 11.723,00 |
| 16.12.2024 | 33,05 | 33,08 | 32,47 | 32,93 | -0,45% | 7.052,00 |
| 13.12.2024 | 33,13 | 33,73 | 32,65 | 33,08 | -0,17% | 30.528,00 |
| 12.12.2024 | 33,15 | 33,64 | 32,98 | 33,13 | -0,18% | 34.554,00 |
| 11.12.2024 | 33,17 | 33,37 | 33,05 | 33,19 | 0,06% | 3.722,00 |
| 10.12.2024 | 33,13 | 33,60 | 33,05 | 33,17 | 0,14% | 5.394,00 |
| 09.12.2024 | 32,60 | 33,45 | 32,32 | 33,13 | 1,70% | 45.010,00 |
| 06.12.2024 | 32,02 | 32,67 | 31,85 | 32,57 | 1,73% | 26.853,00 |
| 05.12.2024 | 32,01 | 32,37 | 31,66 | 32,02 | 0,10% | 74.061,00 |
| 04.12.2024 | 31,62 | 32,28 | 31,54 | 31,99 | 1,01% | 38.210,00 |
| 03.12.2024 | 31,14 | 31,76 | 30,68 | 31,67 | 1,71% | 34.493,00 |
| 02.12.2024 | 30,69 | 31,26 | 30,37 | 31,14 | 1,45% | 5.737,00 |
| 29.11.2024 | 30,02 | 30,92 | 29,81 | 30,69 | 2,23% | 36.223,00 |
| 28.11.2024 | 30,21 | 30,89 | 29,93 | 30,02 | -0,61% | 22.181,00 |
| 27.11.2024 | 30,52 | 30,52 | 29,89 | 30,21 | -1,03% | 27.292,00 |
| 26.11.2024 | 30,33 | 31,27 | 29,83 | 30,52 | 0,64% | 17.453,00 |
| 25.11.2024 | 29,93 | 30,79 | 29,93 | 30,33 | 1,25% | 32.907,00 |
| 22.11.2024 | 29,16 | 30,02 | 28,95 | 29,95 | 2,72% | 17.314,00 |
| 21.11.2024 | 29,10 | 29,20 | 28,71 | 29,16 | 0,20% | 12.656,00 |
| 20.11.2024 | 29,25 | 29,60 | 28,65 | 29,10 | -0,15% | 29.471,00 |
| 19.11.2024 | 29,83 | 30,04 | 28,51 | 29,14 | -1,84% | 56.238,00 |
| 18.11.2024 | 30,13 | 30,49 | 29,66 | 29,69 | -1,46% | 17.518,00 |
| 15.11.2024 | 30,57 | 30,63 | 29,91 | 30,13 | -1,42% | 109.848,00 |
| 14.11.2024 | 29,58 | 30,87 | 29,33 | 30,57 | 3,26% | 37.369,00 |
| 13.11.2024 | 30,88 | 30,88 | 29,28 | 29,60 | -4,08% | 38.782,00 |
| 12.11.2024 | 30,04 | 31,65 | 29,00 | 30,86 | 2,82% | 132.412,00 |
| 11.11.2024 | 28,83 | 30,77 | 28,83 | 30,01 | 4,20% | 72.753,00 |