31,545€
0,49%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,39 | 31,70 | 31,17 | 31,63 | 0,76% | 102.310,00 |
| 20.12.2024 | 31,70 | 31,78 | 30,94 | 31,39 | -1,41% | 149.216,00 |
| 19.12.2024 | 32,30 | 33,15 | 31,60 | 31,84 | -3,28% | 245.634,00 |
| 18.12.2024 | 33,07 | 33,80 | 32,92 | 32,92 | -0,09% | 223.351,00 |
| 17.12.2024 | 32,71 | 33,52 | 32,71 | 32,95 | 0,18% | 167.144,00 |
| 16.12.2024 | 32,67 | 33,04 | 32,50 | 32,89 | -0,51% | 129.575,00 |
| 13.12.2024 | 33,62 | 33,62 | 32,66 | 33,06 | -0,42% | 149.145,00 |
| 12.12.2024 | 33,11 | 33,62 | 32,98 | 33,20 | 0,14% | 124.447,00 |
| 11.12.2024 | 33,21 | 33,36 | 33,07 | 33,16 | 0,14% | 84.342,00 |
| 10.12.2024 | 33,25 | 33,59 | 33,01 | 33,11 | -0,12% | 142.124,00 |
| 09.12.2024 | 32,65 | 33,44 | 32,50 | 33,15 | 1,75% | 219.095,00 |
| 06.12.2024 | 32,06 | 32,65 | 31,86 | 32,58 | 1,69% | 216.245,00 |
| 05.12.2024 | 31,87 | 32,36 | 31,81 | 32,04 | 0,19% | 191.568,00 |
| 04.12.2024 | 31,75 | 32,26 | 31,62 | 31,98 | 1,04% | 217.881,00 |
| 03.12.2024 | 31,19 | 31,80 | 30,75 | 31,65 | 1,51% | 291.164,00 |
| 02.12.2024 | 30,53 | 31,25 | 30,42 | 31,18 | 1,46% | 184.212,00 |
| 29.11.2024 | 30,04 | 30,89 | 29,81 | 30,73 | 2,42% | 224.807,00 |
| 28.11.2024 | 30,30 | 30,69 | 29,95 | 30,01 | -0,71% | 132.448,00 |
| 27.11.2024 | 30,45 | 30,60 | 29,90 | 30,22 | -1,21% | 144.504,00 |
| 26.11.2024 | 30,25 | 31,23 | 29,85 | 30,59 | 1,12% | 323.198,00 |
| 25.11.2024 | 30,10 | 30,77 | 30,01 | 30,25 | 0,83% | 202.359,00 |
| 22.11.2024 | 29,14 | 30,07 | 28,96 | 30,00 | 2,62% | 233.013,00 |
| 21.11.2024 | 29,03 | 29,24 | 28,74 | 29,24 | 0,07% | 116.754,00 |
| 20.11.2024 | 29,39 | 29,54 | 28,66 | 29,22 | 0,07% | 124.023,00 |
| 19.11.2024 | 29,79 | 29,97 | 28,53 | 29,20 | -1,90% | 267.769,00 |
| 18.11.2024 | 30,35 | 30,47 | 29,61 | 29,76 | -1,46% | 176.166,00 |
| 15.11.2024 | 30,41 | 30,62 | 29,95 | 30,20 | -1,24% | 174.892,00 |
| 14.11.2024 | 29,51 | 30,85 | 29,37 | 30,58 | 3,26% | 300.868,00 |
| 13.11.2024 | 30,75 | 30,78 | 29,30 | 29,62 | -4,00% | 306.181,00 |
| 12.11.2024 | 29,85 | 31,62 | 29,19 | 30,85 | 3,18% | 645.231,00 |
| 11.11.2024 | 29,02 | 30,75 | 28,90 | 29,90 | 3,87% | 423.502,00 |
| 08.11.2024 | 29,05 | 29,27 | 28,44 | 28,79 | -1,25% | 159.123,00 |
| 07.11.2024 | 28,31 | 29,28 | 28,25 | 29,15 | 1,76% | 172.508,00 |
| 06.11.2024 | 29,04 | 29,80 | 28,07 | 28,65 | -2,39% | 326.274,00 |
| 05.11.2024 | 28,98 | 29,50 | 28,81 | 29,35 | 0,69% | 135.762,00 |
| 04.11.2024 | 29,34 | 29,66 | 28,94 | 29,15 | -0,66% | 143.828,00 |
| 01.11.2024 | 29,12 | 29,55 | 28,85 | 29,34 | 0,58% | 121.505,00 |
| 31.10.2024 | 29,48 | 29,97 | 28,90 | 29,17 | -2,44% | 307.748,00 |
| 30.10.2024 | 30,70 | 30,70 | 29,53 | 29,90 | -2,81% | 334.005,00 |
| 29.10.2024 | 30,89 | 31,38 | 30,49 | 30,77 | -0,44% | 194.484,00 |
| 28.10.2024 | 30,72 | 31,14 | 29,80 | 30,90 | 0,65% | 215.384,00 |
| 25.10.2024 | 30,74 | 31,08 | 30,28 | 30,70 | -0,21% | 86.506,00 |
| 24.10.2024 | 30,55 | 31,32 | 30,41 | 30,77 | 1,75% | 212.126,00 |
| 23.10.2024 | 30,20 | 31,26 | 30,01 | 30,24 | 1,44% | 405.908,00 |
| 22.10.2024 | 30,15 | 30,18 | 29,64 | 29,81 | -1,14% | 212.090,00 |
| 21.10.2024 | 30,25 | 30,27 | 29,84 | 30,15 | -2,11% | 313.353,00 |
| 18.10.2024 | 30,66 | 31,79 | 30,66 | 30,80 | 0,46% | 211.986,00 |
| 17.10.2024 | 30,62 | 31,29 | 30,46 | 30,66 | 0,86% | 208.808,00 |
| 16.10.2024 | 30,26 | 30,65 | 30,00 | 30,40 | -0,02% | 123.550,00 |
| 15.10.2024 | 31,20 | 31,46 | 30,30 | 30,41 | -2,28% | 179.025,00 |
| 14.10.2024 | 30,47 | 31,30 | 30,25 | 31,12 | 2,03% | 208.555,00 |
| 11.10.2024 | 30,42 | 30,54 | 29,96 | 30,50 | 0,25% | 98.332,00 |
| 10.10.2024 | 30,60 | 30,71 | 30,05 | 30,42 | -0,59% | 118.395,00 |
| 09.10.2024 | 30,00 | 30,66 | 29,29 | 30,60 | 1,75% | 216.699,00 |
| 08.10.2024 | 30,00 | 30,10 | 29,29 | 30,08 | -1,07% | 288.276,00 |
| 07.10.2024 | 30,46 | 30,67 | 29,91 | 30,40 | -0,08% | 171.988,00 |
| 04.10.2024 | 29,90 | 30,55 | 29,69 | 30,43 | 2,30% | 180.591,00 |
| 03.10.2024 | 30,42 | 30,60 | 29,68 | 29,74 | -2,72% | 186.357,00 |
| 02.10.2024 | 30,53 | 30,80 | 30,04 | 30,57 | -0,05% | 113.180,00 |
| 01.10.2024 | 31,44 | 31,66 | 30,45 | 30,59 | -2,87% | 256.946,00 |
| 30.09.2024 | 32,40 | 32,84 | 31,32 | 31,49 | -2,97% | 309.472,00 |
| 27.09.2024 | 30,96 | 32,70 | 30,81 | 32,46 | 4,76% | 462.449,00 |
| 26.09.2024 | 30,15 | 31,05 | 30,00 | 30,98 | 5,34% | 362.641,00 |
| 25.09.2024 | 29,43 | 29,64 | 29,07 | 29,41 | -0,81% | 142.490,00 |
| 24.09.2024 | 29,45 | 30,21 | 29,24 | 29,65 | 1,19% | 238.312,00 |
| 23.09.2024 | 29,52 | 29,57 | 28,82 | 29,30 | 0,53% | 215.763,00 |
| 20.09.2024 | 30,70 | 30,70 | 28,88 | 29,15 | -5,22% | 429.123,00 |
| 19.09.2024 | 30,34 | 31,31 | 30,34 | 30,75 | 1,82% | 255.814,00 |
| 18.09.2024 | 29,87 | 30,70 | 29,58 | 30,20 | 1,39% | 237.920,00 |
| 17.09.2024 | 29,16 | 30,08 | 29,10 | 29,79 | 2,21% | 164.563,00 |
| 16.09.2024 | 29,88 | 29,88 | 28,94 | 29,14 | -2,00% | 133.999,00 |
| 13.09.2024 | 29,59 | 29,86 | 29,21 | 29,74 | 0,88% | 180.723,00 |
| 12.09.2024 | 29,56 | 29,92 | 29,19 | 29,48 | 0,26% | 292.750,00 |
| 11.09.2024 | 28,75 | 29,60 | 28,52 | 29,40 | 2,07% | 254.303,00 |
| 10.09.2024 | 29,32 | 29,32 | 28,36 | 28,81 | -1,91% | 135.203,00 |
| 09.09.2024 | 29,28 | 29,66 | 29,04 | 29,37 | 1,26% | 149.684,00 |
| 06.09.2024 | 30,00 | 30,17 | 28,90 | 29,00 | -3,62% | 146.486,00 |
| 05.09.2024 | 30,10 | 30,36 | 29,71 | 30,09 | -0,31% | 133.844,00 |
| 04.09.2024 | 30,50 | 30,69 | 29,80 | 30,19 | -2,47% | 250.093,00 |
| 03.09.2024 | 32,76 | 32,92 | 30,70 | 30,95 | -5,64% | 219.111,00 |
| 02.09.2024 | 33,00 | 33,08 | 32,00 | 32,80 | -0,47% | 118.435,00 |
| 30.08.2024 | 32,63 | 33,12 | 32,48 | 32,96 | 1,18% | 80.756,00 |
| 29.08.2024 | 32,19 | 33,09 | 31,98 | 32,57 | 0,70% | 141.995,00 |
| 28.08.2024 | 32,47 | 32,66 | 32,25 | 32,35 | -0,38% | 88.928,00 |
| 27.08.2024 | 32,08 | 32,60 | 31,90 | 32,47 | 1,33% | 62.330,00 |
| 26.08.2024 | 32,01 | 32,38 | 31,91 | 32,05 | -0,47% | 60.396,00 |
| 23.08.2024 | 31,86 | 32,36 | 31,65 | 32,20 | 1,39% | 133.145,00 |
| 22.08.2024 | 32,19 | 32,38 | 31,68 | 31,76 | -1,09% | 74.207,00 |
| 21.08.2024 | 31,71 | 32,55 | 31,55 | 32,11 | 1,37% | 98.386,00 |
| 20.08.2024 | 31,80 | 32,07 | 31,49 | 31,67 | -0,63% | 103.957,00 |
| 19.08.2024 | 31,60 | 31,87 | 31,40 | 31,87 | 0,93% | 74.625,00 |
| 16.08.2024 | 31,80 | 32,26 | 31,51 | 31,58 | -0,69% | 241.049,00 |
| 15.08.2024 | 30,53 | 31,88 | 30,38 | 31,80 | 4,52% | 182.928,00 |
| 14.08.2024 | 30,44 | 30,74 | 30,21 | 30,42 | -0,47% | 120.936,00 |
| 13.08.2024 | 30,31 | 30,57 | 30,02 | 30,57 | 0,72% | 100.935,00 |
| 12.08.2024 | 30,50 | 30,58 | 30,19 | 30,35 | -0,51% | 96.959,00 |
| 09.08.2024 | 30,47 | 30,80 | 30,10 | 30,50 | -0,18% | 151.707,00 |
| 08.08.2024 | 29,80 | 30,58 | 29,74 | 30,56 | 3,17% | 175.156,00 |
| 07.08.2024 | 30,11 | 30,82 | 29,58 | 29,62 | -0,92% | 219.777,00 |
| 06.08.2024 | 30,70 | 31,00 | 29,28 | 29,89 | -1,35% | 280.213,00 |