31,393€
-1,35%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 29,05 | 29,28 | 28,42 | 28,80 | -0,83% | 22.054,00 |
| 07.11.2024 | 28,75 | 29,27 | 28,24 | 29,05 | 1,03% | 17.979,00 |
| 06.11.2024 | 29,19 | 29,78 | 28,06 | 28,75 | -2,10% | 44.076,00 |
| 05.11.2024 | 29,07 | 29,46 | 28,80 | 29,37 | 0,97% | 10.272,00 |
| 04.11.2024 | 29,37 | 29,67 | 28,94 | 29,09 | -0,79% | 24.725,00 |
| 01.11.2024 | 29,15 | 29,58 | 28,83 | 29,32 | 0,38% | 18.616,00 |
| 31.10.2024 | 29,75 | 29,99 | 28,89 | 29,21 | -1,82% | 35.539,00 |
| 30.10.2024 | 30,83 | 30,83 | 29,57 | 29,75 | -3,49% | 42.426,00 |
| 29.10.2024 | 30,88 | 31,39 | 30,49 | 30,83 | -0,25% | 44.569,00 |
| 28.10.2024 | 30,74 | 31,15 | 29,74 | 30,90 | 0,89% | 25.374,00 |
| 25.10.2024 | 30,58 | 31,10 | 30,27 | 30,63 | -0,14% | 31.645,00 |
| 24.10.2024 | 30,35 | 31,36 | 30,35 | 30,67 | 1,06% | 24.764,00 |
| 23.10.2024 | 29,78 | 31,33 | 29,78 | 30,35 | 2,01% | 40.895,00 |
| 22.10.2024 | 30,07 | 30,21 | 29,63 | 29,75 | -1,20% | 46.324,00 |
| 21.10.2024 | 30,80 | 30,80 | 29,82 | 30,11 | -2,22% | 41.332,00 |
| 18.10.2024 | 30,77 | 31,79 | 30,67 | 30,80 | 0,08% | 29.161,00 |
| 17.10.2024 | 30,42 | 31,31 | 30,37 | 30,77 | 1,17% | 26.294,00 |
| 16.10.2024 | 30,36 | 30,64 | 29,98 | 30,42 | 0,21% | 12.601,00 |
| 15.10.2024 | 31,14 | 31,47 | 30,29 | 30,36 | -2,35% | 15.727,00 |
| 14.10.2024 | 30,44 | 31,32 | 30,34 | 31,09 | 2,19% | 12.657,00 |
| 11.10.2024 | 30,38 | 30,55 | 29,95 | 30,42 | 0,12% | 10.663,00 |
| 10.10.2024 | 30,59 | 30,75 | 30,03 | 30,38 | -0,68% | 13.363,00 |
| 09.10.2024 | 30,03 | 30,76 | 29,26 | 30,59 | 1,64% | 29.422,00 |
| 08.10.2024 | 30,28 | 30,28 | 29,27 | 30,10 | -0,67% | 18.368,00 |
| 07.10.2024 | 30,43 | 30,67 | 29,91 | 30,30 | -0,35% | 8.175,00 |
| 04.10.2024 | 29,89 | 30,52 | 29,66 | 30,41 | 1,79% | 14.842,00 |
| 03.10.2024 | 30,42 | 30,64 | 29,65 | 29,87 | -2,59% | 37.380,00 |
| 02.10.2024 | 30,65 | 30,91 | 30,03 | 30,67 | 0,05% | 21.313,00 |
| 01.10.2024 | 31,49 | 31,65 | 30,45 | 30,65 | -2,57% | 29.519,00 |
| 30.09.2024 | 32,39 | 32,86 | 31,31 | 31,46 | -2,79% | 26.227,00 |
| 27.09.2024 | 30,89 | 32,69 | 30,84 | 32,36 | 4,78% | 40.481,00 |
| 26.09.2024 | 29,87 | 31,08 | 29,87 | 30,89 | 3,32% | 57.493,00 |
| 25.09.2024 | 29,61 | 30,14 | 29,06 | 29,89 | 0,97% | 15.223,00 |
| 24.09.2024 | 29,24 | 30,22 | 29,23 | 29,61 | 1,35% | 27.999,00 |
| 23.09.2024 | 29,20 | 29,71 | 28,76 | 29,21 | 0,33% | 18.685,00 |
| 20.09.2024 | 30,63 | 30,66 | 28,87 | 29,12 | -5,03% | 51.527,00 |
| 19.09.2024 | 30,16 | 31,33 | 30,16 | 30,66 | 1,64% | 31.372,00 |
| 18.09.2024 | 29,82 | 30,59 | 29,56 | 30,16 | 1,14% | 16.407,00 |
| 17.09.2024 | 29,33 | 30,08 | 29,12 | 29,82 | 1,77% | 14.760,00 |
| 16.09.2024 | 29,89 | 29,91 | 28,93 | 29,31 | -1,55% | 18.097,00 |
| 13.09.2024 | 29,46 | 29,85 | 29,21 | 29,77 | 1,06% | 16.324,00 |
| 12.09.2024 | 29,66 | 29,93 | 29,24 | 29,46 | -0,68% | 13.908,00 |
| 11.09.2024 | 28,77 | 29,66 | 28,51 | 29,66 | 2,91% | 20.706,00 |
| 10.09.2024 | 29,32 | 29,33 | 28,37 | 28,82 | -1,81% | 15.960,00 |
| 09.09.2024 | 29,09 | 29,66 | 29,01 | 29,35 | 0,99% | 9.985,00 |
| 06.09.2024 | 30,10 | 30,18 | 28,97 | 29,06 | -3,46% | 18.452,00 |
| 05.09.2024 | 30,10 | 30,37 | 29,70 | 30,10 | -0,04% | 9.349,00 |
| 04.09.2024 | 30,60 | 30,71 | 29,78 | 30,12 | -2,16% | 23.847,00 |
| 03.09.2024 | 32,82 | 32,93 | 30,73 | 30,78 | -6,21% | 23.682,00 |
| 02.09.2024 | 33,01 | 33,06 | 31,99 | 32,82 | -0,59% | 7.531,00 |
| 30.08.2024 | 32,53 | 33,14 | 32,37 | 33,01 | 1,48% | 5.767,00 |
| 29.08.2024 | 32,37 | 33,11 | 31,86 | 32,53 | 0,56% | 12.157,00 |
| 28.08.2024 | 32,41 | 32,68 | 32,25 | 32,35 | -0,17% | 1.074,00 |
| 27.08.2024 | 32,12 | 32,61 | 31,99 | 32,41 | 0,97% | 3.810,00 |
| 26.08.2024 | 32,04 | 32,39 | 31,89 | 32,10 | -0,09% | 3.145,00 |
| 23.08.2024 | 31,71 | 32,37 | 31,65 | 32,13 | 1,24% | 12.037,00 |
| 22.08.2024 | 32,12 | 32,45 | 31,69 | 31,73 | -1,21% | 4.677,00 |
| 21.08.2024 | 31,60 | 32,55 | 31,60 | 32,12 | 1,65% | 7.589,00 |
| 20.08.2024 | 31,81 | 32,07 | 31,48 | 31,60 | -0,67% | 8.005,00 |
| 19.08.2024 | 31,63 | 31,84 | 31,38 | 31,81 | 0,58% | 8.861,00 |
| 16.08.2024 | 31,77 | 32,27 | 31,55 | 31,63 | -0,43% | 13.518,00 |
| 15.08.2024 | 30,38 | 31,78 | 30,38 | 31,77 | 4,57% | 24.659,00 |
| 14.08.2024 | 30,48 | 30,76 | 30,21 | 30,38 | -0,34% | 5.044,00 |
| 13.08.2024 | 30,32 | 30,58 | 30,01 | 30,48 | 0,54% | 6.648,00 |
| 12.08.2024 | 30,41 | 30,55 | 30,18 | 30,32 | -0,16% | 1.779,00 |
| 09.08.2024 | 30,44 | 30,79 | 30,09 | 30,37 | -0,42% | 8.455,00 |
| 08.08.2024 | 29,71 | 30,54 | 29,71 | 30,49 | 2,98% | 6.526,00 |
| 07.08.2024 | 30,02 | 30,81 | 29,56 | 29,61 | -1,63% | 18.264,00 |
| 06.08.2024 | 30,25 | 31,10 | 29,25 | 30,10 | -0,50% | 12.568,00 |
| 05.08.2024 | 29,65 | 30,45 | 27,87 | 30,25 | 2,12% | 32.117,00 |