45,260€
-0,72%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 45,55 | 45,61 | 44,64 | 45,26 | -0,72% | 26.650,00 |
| 19.02.2026 | 45,92 | 46,54 | 45,26 | 45,59 | -0,70% | 10.544,00 |
| 18.02.2026 | 44,46 | 46,39 | 44,46 | 45,91 | 3,16% | 17.092,00 |
| 17.02.2026 | 42,96 | 44,78 | 42,56 | 44,50 | 3,10% | 12.802,00 |
| 16.02.2026 | 43,48 | 43,72 | 42,88 | 43,17 | -0,84% | 9.276,00 |
| 13.02.2026 | 42,52 | 43,76 | 42,42 | 43,53 | 1,56% | 5.914,00 |
| 12.02.2026 | 43,93 | 44,19 | 42,42 | 42,86 | -1,83% | 9.800,00 |
| 11.02.2026 | 42,73 | 43,89 | 42,04 | 43,66 | 2,12% | 11.207,00 |
| 10.02.2026 | 41,97 | 42,94 | 41,18 | 42,76 | 1,96% | 12.652,00 |
| 09.02.2026 | 42,39 | 43,08 | 41,09 | 41,94 | -0,73% | 16.316,00 |
| 06.02.2026 | 41,30 | 42,70 | 40,85 | 42,24 | 2,50% | 11.315,00 |
| 05.02.2026 | 40,26 | 41,74 | 40,25 | 41,21 | 2,07% | 15.750,00 |
| 04.02.2026 | 40,92 | 42,78 | 39,31 | 40,38 | -0,77% | 61.069,00 |
| 03.02.2026 | 41,97 | 42,03 | 40,21 | 40,69 | -3,07% | 13.571,00 |
| 02.02.2026 | 41,10 | 42,37 | 40,18 | 41,98 | 1,41% | 30.977,00 |
| 30.01.2026 | 42,39 | 42,39 | 41,35 | 41,40 | -1,41% | 12.902,00 |
| 29.01.2026 | 43,37 | 44,45 | 41,10 | 41,99 | -4,17% | 20.594,00 |
| 28.01.2026 | 42,80 | 45,58 | 42,37 | 43,82 | 3,39% | 28.469,00 |
| 27.01.2026 | 41,96 | 42,76 | 41,75 | 42,38 | 1,21% | 7.359,00 |
| 26.01.2026 | 42,18 | 42,66 | 41,73 | 41,88 | -0,58% | 7.137,00 |
| 23.01.2026 | 42,35 | 42,99 | 41,84 | 42,12 | -0,58% | 6.299,00 |
| 22.01.2026 | 41,91 | 43,09 | 41,56 | 42,37 | 1,07% | 14.342,00 |
| 21.01.2026 | 40,03 | 41,93 | 39,84 | 41,92 | 4,94% | 9.034,00 |
| 20.01.2026 | 40,62 | 40,64 | 39,63 | 39,94 | -1,66% | 23.585,00 |
| 19.01.2026 | 41,57 | 41,57 | 40,37 | 40,62 | -3,19% | 8.685,00 |
| 16.01.2026 | 41,40 | 42,60 | 41,40 | 41,96 | 1,35% | 10.496,00 |
| 15.01.2026 | 41,49 | 42,17 | 41,22 | 41,40 | 0,25% | 11.624,00 |
| 14.01.2026 | 42,37 | 42,88 | 41,18 | 41,30 | -2,57% | 11.140,00 |
| 13.01.2026 | 41,84 | 42,59 | 41,63 | 42,39 | 1,27% | 8.460,00 |
| 12.01.2026 | 41,73 | 42,18 | 41,34 | 41,85 | 0,35% | 9.924,00 |
| 09.01.2026 | 40,75 | 41,78 | 40,67 | 41,71 | 2,51% | 29.994,00 |
| 08.01.2026 | 41,90 | 42,37 | 40,47 | 40,69 | -3,25% | 30.975,00 |
| 07.01.2026 | 41,84 | 42,24 | 41,38 | 42,05 | 0,48% | 12.616,00 |
| 06.01.2026 | 39,72 | 42,04 | 39,72 | 41,85 | 5,45% | 47.035,00 |
| 05.01.2026 | 38,35 | 40,16 | 38,28 | 39,69 | 3,48% | 26.824,00 |
| 02.01.2026 | 37,78 | 38,82 | 37,19 | 38,35 | 1,70% | 25.251,00 |
| 30.12.2025 | 36,75 | 37,73 | 36,69 | 37,71 | 2,52% | 11.187,00 |
| 29.12.2025 | 36,68 | 36,95 | 36,25 | 36,78 | 0,27% | 7.130,00 |
| 23.12.2025 | 36,61 | 36,93 | 36,51 | 36,69 | 0,24% | 9.110,00 |
| 22.12.2025 | 35,81 | 36,87 | 35,75 | 36,60 | 2,30% | 8.085,00 |
| 19.12.2025 | 35,31 | 36,11 | 35,26 | 35,78 | 1,23% | 6.114,00 |
| 18.12.2025 | 35,01 | 35,65 | 34,81 | 35,34 | 0,88% | 7.436,00 |
| 17.12.2025 | 36,09 | 36,21 | 34,96 | 35,03 | -3,02% | 8.912,00 |
| 16.12.2025 | 35,59 | 36,19 | 35,20 | 36,12 | 0,92% | 4.054,00 |
| 15.12.2025 | 36,26 | 36,70 | 35,56 | 35,79 | -1,33% | 8.883,00 |
| 12.12.2025 | 36,85 | 37,18 | 36,17 | 36,27 | -1,23% | 20.311,00 |
| 11.12.2025 | 36,81 | 36,99 | 36,32 | 36,73 | -0,82% | 10.119,00 |
| 10.12.2025 | 37,46 | 37,57 | 36,51 | 37,03 | -1,13% | 20.320,00 |
| 09.12.2025 | 37,63 | 37,69 | 37,03 | 37,45 | -0,39% | 46.492,00 |
| 08.12.2025 | 37,50 | 38,07 | 37,43 | 37,60 | 0,11% | 47.171,00 |
| 05.12.2025 | 36,45 | 37,81 | 36,45 | 37,56 | 2,90% | 53.689,00 |
| 04.12.2025 | 37,27 | 37,72 | 36,32 | 36,50 | -1,64% | 37.631,00 |
| 03.12.2025 | 36,02 | 37,19 | 35,95 | 37,11 | 2,82% | 35.879,00 |
| 02.12.2025 | 35,51 | 36,13 | 35,32 | 36,09 | 1,76% | 15.955,00 |
| 01.12.2025 | 36,39 | 36,39 | 35,09 | 35,46 | -2,44% | 22.433,00 |
| 28.11.2025 | 35,72 | 36,47 | 35,60 | 36,35 | 2,35% | 41.095,00 |
| 27.11.2025 | 34,70 | 35,67 | 34,69 | 35,52 | 2,23% | 51.999,00 |
| 26.11.2025 | 33,82 | 34,99 | 33,22 | 34,74 | 3,02% | 49.305,00 |
| 25.11.2025 | 32,90 | 34,29 | 32,82 | 33,72 | 2,62% | 50.448,00 |
| 24.11.2025 | 32,09 | 32,98 | 32,05 | 32,86 | 2,17% | 36.326,00 |
| 21.11.2025 | 31,96 | 32,37 | 31,27 | 32,16 | -0,39% | 27.261,00 |
| 20.11.2025 | 33,45 | 34,20 | 32,20 | 32,29 | -2,22% | 44.639,00 |
| 19.11.2025 | 33,08 | 33,47 | 32,30 | 33,02 | -0,09% | 38.152,00 |
| 18.11.2025 | 34,19 | 34,19 | 32,88 | 33,05 | -2,99% | 24.659,00 |
| 17.11.2025 | 35,21 | 35,91 | 34,00 | 34,07 | -3,24% | 21.334,00 |
| 14.11.2025 | 35,73 | 35,79 | 33,74 | 35,21 | -1,28% | 50.517,00 |
| 13.11.2025 | 36,51 | 37,24 | 35,59 | 35,67 | -1,69% | 44.590,00 |
| 12.11.2025 | 33,99 | 37,94 | 33,33 | 36,28 | 6,48% | 162.823,00 |
| 11.11.2025 | 33,57 | 34,14 | 33,25 | 34,07 | 1,44% | 31.185,00 |
| 10.11.2025 | 33,17 | 33,82 | 33,17 | 33,59 | 1,37% | 26.349,00 |
| 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 |