58,215€
4,74%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 55,58 | 58,57 | 55,51 | 58,30 | 4,89% | 15.752,00 |
| 10.09.2026 | 57,13 | 57,50 | 55,19 | 55,58 | -2,32% | 10.397,00 |
| 09.09.2026 | 57,83 | 58,72 | 55,89 | 56,90 | -1,68% | 8.701,00 |
| 08.09.2026 | 60,80 | 60,95 | 57,56 | 57,88 | -4,82% | 26.849,00 |
| 07.09.2026 | 56,80 | 61,00 | 56,73 | 60,81 | 6,66% | 17.464,00 |
| 04.09.2026 | 55,66 | 57,70 | 55,45 | 57,01 | 2,91% | 7.610,00 |
| 03.09.2026 | 55,71 | 56,37 | 54,24 | 55,40 | -0,64% | 8.425,00 |
| 02.09.2026 | 55,28 | 56,26 | 54,96 | 55,76 | 0,22% | 2.774,00 |
| 01.09.2026 | 56,26 | 57,84 | 54,53 | 55,64 | -0,97% | 6.575,00 |
| 31.08.2026 | 56,52 | 57,32 | 55,92 | 56,18 | -0,64% | 5.056,00 |
| 28.08.2026 | 57,49 | 58,22 | 56,46 | 56,54 | -1,18% | 8.254,00 |
| 27.08.2026 | 55,38 | 58,43 | 55,38 | 57,22 | 3,28% | 14.172,00 |
| 26.08.2026 | 54,93 | 55,64 | 54,83 | 55,40 | 0,69% | 8.856,00 |
| 25.08.2026 | 54,37 | 55,84 | 54,36 | 55,02 | 0,97% | 3.672,00 |
| 24.08.2026 | 56,13 | 56,61 | 53,97 | 54,49 | -2,90% | 16.057,00 |
| 21.08.2026 | 55,69 | 56,92 | 55,32 | 56,12 | 0,92% | 3.923,00 |
| 20.08.2026 | 54,90 | 56,48 | 54,41 | 55,61 | 1,33% | 10.070,00 |
| 19.08.2026 | 58,05 | 58,05 | 54,60 | 54,88 | -4,85% | 14.364,00 |
| 18.08.2026 | 61,93 | 61,93 | 57,20 | 57,68 | -6,79% | 24.863,00 |
| 17.08.2026 | 61,97 | 63,88 | 61,73 | 61,89 | -0,10% | 10.906,00 |
| 14.08.2026 | 62,41 | 62,91 | 61,55 | 61,95 | -1,32% | 9.659,00 |
| 13.08.2026 | 63,46 | 64,21 | 62,06 | 62,78 | -1,06% | 12.020,00 |
| 12.08.2026 | 62,71 | 65,47 | 62,71 | 63,45 | 1,25% | 8.821,00 |
| 11.08.2026 | 62,65 | 64,05 | 61,85 | 62,67 | -0,44% | 10.098,00 |
| 10.08.2026 | 62,44 | 64,80 | 62,33 | 62,94 | 0,65% | 18.625,00 |
| 07.08.2026 | 59,91 | 63,47 | 59,82 | 62,54 | 4,01% | 15.621,00 |
| 06.08.2026 | 60,50 | 61,10 | 58,12 | 60,13 | -1,00% | 20.811,00 |
| 05.08.2026 | 64,85 | 65,63 | 59,47 | 60,74 | -5,38% | 34.644,00 |
| 04.08.2026 | 62,20 | 64,34 | 62,15 | 64,19 | 3,29% | 9.781,00 |
| 03.08.2026 | 62,20 | 63,80 | 59,99 | 62,14 | -0,01% | 17.034,00 |
| 31.07.2026 | 59,91 | 63,99 | 59,91 | 62,15 | 3,62% | 24.497,00 |
| 30.07.2026 | 54,34 | 60,33 | 53,66 | 59,98 | 8,36% | 13.712,00 |
| 29.07.2026 | 57,97 | 57,97 | 53,81 | 55,35 | -3,90% | 23.002,00 |
| 28.07.2026 | 62,73 | 62,73 | 56,80 | 57,60 | -7,32% | 38.359,00 |
| 27.07.2026 | 64,30 | 66,08 | 61,60 | 62,15 | -2,42% | 18.647,00 |
| 24.07.2026 | 65,75 | 65,78 | 63,17 | 63,69 | -2,48% | 12.456,00 |
| 23.07.2026 | 69,48 | 69,56 | 65,10 | 65,31 | -6,51% | 19.269,00 |
| 22.07.2026 | 67,99 | 69,94 | 66,22 | 69,85 | 2,87% | 8.502,00 |
| 21.07.2026 | 63,69 | 68,12 | 63,69 | 67,90 | 6,53% | 20.878,00 |
| 20.07.2026 | 64,04 | 64,37 | 62,85 | 63,74 | -1,63% | 6.191,00 |
| 17.07.2026 | 64,16 | 64,82 | 60,63 | 64,80 | 1,83% | 13.572,00 |
| 16.07.2026 | 67,58 | 67,81 | 63,61 | 63,63 | -4,78% | 14.418,00 |
| 15.07.2026 | 71,10 | 73,71 | 66,38 | 66,83 | -5,91% | 13.572,00 |
| 14.07.2026 | 69,91 | 72,51 | 69,48 | 71,03 | 2,30% | 7.074,00 |
| 13.07.2026 | 71,19 | 71,64 | 67,39 | 69,43 | -4,06% | 12.160,00 |
| 10.07.2026 | 73,51 | 74,19 | 70,70 | 72,37 | -1,34% | 14.994,00 |
| 09.07.2026 | 71,27 | 73,91 | 70,85 | 73,35 | 3,29% | 15.393,00 |
| 08.07.2026 | 71,15 | 71,25 | 68,21 | 71,01 | 0,47% | 28.789,00 |
| 07.07.2026 | 76,79 | 76,79 | 69,76 | 70,68 | -8,08% | 22.221,00 |
| 06.07.2026 | 77,44 | 77,85 | 74,66 | 76,89 | -0,67% | 14.665,00 |
| 03.07.2026 | 75,63 | 78,29 | 75,63 | 77,41 | 3,55% | 12.557,00 |
| 02.07.2026 | 78,40 | 79,07 | 74,62 | 74,76 | -4,50% | 41.214,00 |
| 01.07.2026 | 81,98 | 82,86 | 77,21 | 78,28 | -4,24% | 15.736,00 |
| 30.06.2026 | 79,40 | 82,01 | 79,40 | 81,74 | 3,84% | 9.213,00 |
| 29.06.2026 | 77,84 | 80,89 | 76,41 | 78,72 | 0,52% | 10.194,00 |
| 26.06.2026 | 82,04 | 82,04 | 77,37 | 78,32 | -4,53% | 11.988,00 |
| 25.06.2026 | 81,70 | 84,63 | 79,37 | 82,04 | 4,16% | 40.604,00 |
| 24.06.2026 | 80,94 | 82,15 | 77,79 | 78,76 | -2,69% | 19.057,00 |
| 23.06.2026 | 85,70 | 86,02 | 80,34 | 80,94 | -6,64% | 31.209,00 |
| 22.06.2026 | 82,01 | 88,81 | 81,83 | 86,70 | 5,78% | 27.390,00 |
| 19.06.2026 | 82,37 | 84,36 | 81,20 | 81,96 | -0,42% | 10.801,00 |
| 18.06.2026 | 76,90 | 82,95 | 76,58 | 82,30 | 6,91% | 26.962,00 |
| 17.06.2026 | 78,33 | 79,81 | 75,35 | 76,98 | -2,70% | 7.133,00 |
| 16.06.2026 | 80,97 | 81,39 | 78,85 | 79,12 | -2,38% | 10.996,00 |
| 15.06.2026 | 80,12 | 83,00 | 78,52 | 81,05 | 1,57% | 30.378,00 |
| 12.06.2026 | 79,70 | 80,07 | 76,37 | 79,80 | 0,48% | 15.985,00 |
| 11.06.2026 | 74,30 | 79,42 | 74,30 | 79,42 | 6,37% | 13.416,00 |
| 10.06.2026 | 77,70 | 77,98 | 74,40 | 74,67 | 0,11% | 13.579,00 |
| 09.06.2026 | 78,16 | 81,78 | 74,46 | 74,58 | -4,02% | 27.202,00 |
| 08.06.2026 | 74,56 | 79,58 | 74,56 | 77,71 | 4,04% | 25.156,00 |
| 05.06.2026 | 85,44 | 85,44 | 73,65 | 74,69 | -12,47% | 49.672,00 |
| 04.06.2026 | 87,46 | 87,53 | 82,29 | 85,34 | -2,64% | 18.064,00 |
| 03.06.2026 | 87,87 | 89,65 | 85,03 | 87,65 | -0,27% | 17.861,00 |
| 02.06.2026 | 80,65 | 88,46 | 80,50 | 87,89 | 8,41% | 31.003,00 |
| 01.06.2026 | 81,65 | 83,97 | 78,91 | 81,07 | -0,58% | 20.287,00 |
| 29.05.2026 | 80,49 | 83,16 | 78,93 | 81,54 | 1,64% | 25.341,00 |
| 28.05.2026 | 76,19 | 80,37 | 75,73 | 80,22 | 4,33% | 21.175,00 |
| 27.05.2026 | 77,30 | 80,00 | 75,45 | 76,89 | -0,51% | 33.189,00 |
| 26.05.2026 | 76,68 | 78,07 | 74,75 | 77,29 | 0,79% | 28.944,00 |
| 25.05.2026 | 74,29 | 76,90 | 73,29 | 76,68 | 4,66% | 21.986,00 |
| 22.05.2026 | 69,49 | 73,85 | 69,06 | 73,27 | 6,02% | 17.711,00 |
| 21.05.2026 | 68,24 | 69,94 | 67,74 | 69,11 | 1,50% | 10.722,00 |
| 20.05.2026 | 64,92 | 68,73 | 64,34 | 68,09 | 4,50% | 16.435,00 |
| 19.05.2026 | 65,52 | 66,30 | 63,24 | 65,16 | -0,96% | 14.625,00 |
| 18.05.2026 | 63,23 | 68,18 | 62,92 | 65,79 | 1,04% | 17.194,00 |
| 15.05.2026 | 67,41 | 67,41 | 63,60 | 65,11 | -3,95% | 25.605,00 |
| 14.05.2026 | 64,74 | 68,47 | 64,63 | 67,78 | 4,21% | 25.509,00 |
| 13.05.2026 | 59,05 | 65,04 | 58,83 | 65,04 | 10,56% | 34.282,00 |
| 12.05.2026 | 61,31 | 61,44 | 57,57 | 58,83 | -4,44% | 15.327,00 |
| 11.05.2026 | 63,04 | 63,04 | 60,79 | 61,57 | -0,31% | 10.010,00 |
| 08.05.2026 | 58,89 | 62,08 | 58,80 | 61,76 | 3,23% | 15.138,00 |
| 07.05.2026 | 59,58 | 61,95 | 58,75 | 59,83 | 0,82% | 33.250,00 |
| 06.05.2026 | 61,47 | 64,38 | 57,44 | 59,34 | -3,24% | 42.348,00 |
| 05.05.2026 | 56,93 | 61,42 | 0,00 | 61,33 | 8,00% | 11.383,00 |
| 04.05.2026 | 57,33 | 58,33 | 56,33 | 56,78 | -0,87% | 14.049,00 |
| 30.04.2026 | 55,16 | 57,30 | 55,02 | 57,28 | 3,58% | 14.778,00 |
| 29.04.2026 | 53,07 | 56,34 | 52,95 | 55,30 | 4,85% | 13.592,00 |
| 28.04.2026 | 53,99 | 54,20 | 51,53 | 52,74 | -2,12% | 11.102,00 |
| 27.04.2026 | 53,97 | 55,42 | 53,28 | 53,89 | -0,55% | 16.581,00 |
| 24.04.2026 | 52,92 | 54,86 | 52,70 | 54,19 | 1,59% | 18.236,00 |