81,455€
-4,55%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 85,44 | 85,44 | 80,04 | 81,11 | -4,96% | 4.917,00 |
| 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 |
| 23.04.2026 | 49,85 | 54,02 | 49,85 | 53,34 | 7,79% | 32.753,00 |
| 22.04.2026 | 48,01 | 49,55 | 47,78 | 49,48 | 3,15% | 10.146,00 |
| 21.04.2026 | 48,10 | 48,72 | 47,54 | 47,97 | -0,14% | 12.475,00 |
| 20.04.2026 | 48,57 | 48,57 | 46,85 | 48,04 | -0,77% | 8.380,00 |
| 17.04.2026 | 45,92 | 49,00 | 45,86 | 48,41 | 5,50% | 16.011,00 |
| 16.04.2026 | 44,68 | 46,01 | 44,64 | 45,89 | 2,98% | 8.763,00 |
| 15.04.2026 | 44,42 | 45,38 | 43,88 | 44,56 | 0,15% | 4.081,00 |
| 14.04.2026 | 43,20 | 44,49 | 43,20 | 44,49 | 3,07% | 6.209,00 |
| 13.04.2026 | 42,76 | 43,28 | 41,23 | 43,17 | 0,85% | 12.712,00 |
| 10.04.2026 | 42,62 | 43,66 | 42,59 | 42,80 | 0,44% | 10.093,00 |
| 09.04.2026 | 42,34 | 42,77 | 41,93 | 42,62 | 0,73% | 8.974,00 |
| 08.04.2026 | 38,87 | 42,92 | 38,87 | 42,31 | 9,87% | 26.755,00 |
| 07.04.2026 | 38,99 | 39,94 | 38,06 | 38,51 | -1,06% | 16.415,00 |
| 02.04.2026 | 39,32 | 39,38 | 37,48 | 38,92 | -2,60% | 36.620,00 |
| 01.04.2026 | 39,12 | 40,20 | 38,92 | 39,96 | 2,34% | 20.846,00 |
| 31.03.2026 | 36,79 | 39,12 | 36,59 | 39,04 | 6,13% | 24.034,00 |
| 30.03.2026 | 37,04 | 38,23 | 36,79 | 36,79 | -0,78% | 3.909,00 |
| 27.03.2026 | 38,82 | 39,19 | 36,81 | 37,07 | -4,24% | 15.095,00 |
| 26.03.2026 | 39,25 | 39,39 | 38,08 | 38,72 | -1,92% | 11.389,00 |
| 25.03.2026 | 39,42 | 40,27 | 38,78 | 39,47 | 2,92% | 8.323,00 |
| 24.03.2026 | 38,37 | 38,82 | 37,33 | 38,35 | -1,15% | 6.418,00 |
| 23.03.2026 | 37,11 | 40,04 | 35,86 | 38,80 | 3,92% | 15.921,00 |
| 20.03.2026 | 37,61 | 39,27 | 37,12 | 37,34 | -0,85% | 17.301,00 |
| 19.03.2026 | 39,10 | 39,30 | 36,71 | 37,66 | -3,98% | 33.144,00 |
| 18.03.2026 | 40,10 | 40,40 | 38,95 | 39,22 | -1,56% | 37.532,00 |
| 17.03.2026 | 39,53 | 39,94 | 38,69 | 39,84 | 0,81% | 5.967,00 |
| 16.03.2026 | 39,77 | 40,20 | 39,08 | 39,52 | -0,62% | 28.490,00 |
| 13.03.2026 | 40,20 | 40,51 | 39,61 | 39,77 | -0,70% | 10.146,00 |
| 12.03.2026 | 41,61 | 41,61 | 39,48 | 40,05 | -3,69% | 7.661,00 |
| 11.03.2026 | 40,83 | 41,83 | 40,61 | 41,58 | 1,97% | 2.214,00 |
| 10.03.2026 | 40,37 | 41,69 | 39,81 | 40,78 | 4,03% | 26.158,00 |
| 09.03.2026 | 39,22 | 39,28 | 37,35 | 39,20 | -0,49% | 21.180,00 |
| 06.03.2026 | 42,31 | 42,51 | 39,22 | 39,39 | -6,00% | 24.531,00 |
| 05.03.2026 | 44,15 | 44,80 | 41,74 | 41,91 | -5,06% | 12.156,00 |
| 04.03.2026 | 42,30 | 44,17 | 41,35 | 44,14 | 5,21% | 21.686,00 |
| 03.03.2026 | 44,46 | 44,46 | 41,43 | 41,95 | -5,86% | 15.908,00 |
| 02.03.2026 | 44,64 | 44,99 | 43,43 | 44,56 | -2,31% | 8.566,00 |
| 27.02.2026 | 46,72 | 46,84 | 45,02 | 45,62 | -2,35% | 7.773,00 |
| 26.02.2026 | 47,34 | 48,23 | 45,92 | 46,72 | -0,55% | 19.415,00 |
| 25.02.2026 | 46,74 | 47,07 | 46,12 | 46,98 | 0,51% | 10.728,00 |
| 24.02.2026 | 45,83 | 46,91 | 45,83 | 46,74 | 2,05% | 15.787,00 |
| 23.02.2026 | 45,13 | 46,24 | 44,56 | 45,80 | 1,64% | 11.191,00 |
| 20.02.2026 | 45,55 | 45,61 | 44,64 | 45,06 | -1,16% | 26.991,00 |
| 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 |