31,908€
1,68%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 31,45 | 32,07 | 31,26 | 31,81 | 1,35% | 259.798,00 |
| 04.09.2025 | 32,01 | 32,01 | 30,83 | 31,38 | -1,69% | 459.013,00 |
| 03.09.2025 | 33,29 | 34,04 | 30,99 | 31,92 | -4,86% | 446.381,00 |
| 02.09.2025 | 34,56 | 34,67 | 32,90 | 33,55 | -3,49% | 277.322,00 |
| 01.09.2025 | 35,02 | 35,12 | 34,56 | 34,77 | -0,84% | 104.266,00 |
| 29.08.2025 | 36,35 | 36,35 | 34,91 | 35,06 | -3,60% | 207.659,00 |
| 28.08.2025 | 36,18 | 36,77 | 36,00 | 36,37 | 1,22% | 91.013,00 |
| 27.08.2025 | 36,31 | 36,67 | 35,85 | 35,93 | -0,96% | 62.031,00 |
| 26.08.2025 | 36,49 | 36,56 | 36,06 | 36,28 | -0,78% | 62.894,00 |
| 25.08.2025 | 36,60 | 36,89 | 36,51 | 36,57 | -0,20% | 50.063,00 |
| 22.08.2025 | 36,15 | 36,83 | 36,05 | 36,64 | 1,47% | 71.231,00 |
| 21.08.2025 | 36,31 | 36,68 | 36,03 | 36,11 | -1,10% | 55.684,00 |
| 20.08.2025 | 36,66 | 37,00 | 35,87 | 36,51 | -0,92% | 101.595,00 |
| 19.08.2025 | 36,56 | 37,28 | 36,55 | 36,85 | 0,31% | 170.206,00 |
| 18.08.2025 | 36,68 | 36,79 | 36,29 | 36,74 | 0,37% | 62.976,00 |
| 15.08.2025 | 36,20 | 37,08 | 36,10 | 36,60 | -0,44% | 164.335,00 |
| 14.08.2025 | 36,50 | 36,96 | 36,42 | 36,76 | 0,34% | 112.399,00 |
| 13.08.2025 | 36,90 | 37,01 | 36,50 | 36,64 | -0,48% | 105.831,00 |
| 12.08.2025 | 35,31 | 36,84 | 35,21 | 36,81 | 4,62% | 251.470,00 |
| 11.08.2025 | 35,10 | 35,63 | 35,10 | 35,19 | -0,37% | 83.781,00 |
| 08.08.2025 | 34,54 | 35,50 | 34,33 | 35,32 | 2,36% | 125.202,00 |
| 07.08.2025 | 34,58 | 34,98 | 33,60 | 34,50 | 0,06% | 234.540,00 |
| 06.08.2025 | 35,71 | 35,93 | 34,15 | 34,48 | -3,15% | 184.378,00 |
| 05.08.2025 | 34,20 | 35,87 | 33,10 | 35,60 | 4,44% | 336.929,00 |
| 04.08.2025 | 34,00 | 34,50 | 33,51 | 34,09 | 0,83% | 160.609,00 |
| 01.08.2025 | 34,31 | 34,70 | 33,40 | 33,81 | -2,09% | 185.896,00 |
| 31.07.2025 | 35,91 | 36,20 | 34,35 | 34,53 | -3,32% | 171.699,00 |
| 30.07.2025 | 35,47 | 36,08 | 35,21 | 35,71 | 0,48% | 137.691,00 |
| 29.07.2025 | 35,00 | 35,93 | 34,94 | 35,54 | 1,54% | 208.551,00 |
| 28.07.2025 | 35,30 | 35,49 | 34,51 | 35,00 | 1,27% | 268.434,00 |
| 25.07.2025 | 34,01 | 34,65 | 33,90 | 34,56 | 0,76% | 178.444,00 |
| 24.07.2025 | 36,00 | 36,01 | 33,83 | 34,30 | -5,63% | 602.481,00 |
| 23.07.2025 | 37,00 | 37,10 | 35,81 | 36,35 | -2,22% | 459.178,00 |
| 22.07.2025 | 38,10 | 38,10 | 36,86 | 37,17 | -3,37% | 335.811,00 |
| 21.07.2025 | 37,92 | 38,71 | 37,92 | 38,47 | 1,17% | 116.764,00 |
| 18.07.2025 | 38,21 | 38,69 | 37,81 | 38,02 | -0,08% | 205.815,00 |
| 17.07.2025 | 37,57 | 38,24 | 37,57 | 38,05 | 0,97% | 174.648,00 |
| 16.07.2025 | 37,51 | 37,91 | 36,72 | 37,69 | 0,04% | 134.916,00 |
| 15.07.2025 | 37,50 | 37,95 | 37,35 | 37,67 | 0,47% | 102.441,00 |
| 14.07.2025 | 37,73 | 37,73 | 37,01 | 37,50 | -0,94% | 149.851,00 |
| 11.07.2025 | 38,10 | 38,30 | 37,65 | 37,85 | -1,17% | 137.997,00 |
| 10.07.2025 | 38,04 | 38,33 | 37,82 | 38,30 | 0,58% | 149.003,00 |
| 09.07.2025 | 37,85 | 38,23 | 37,44 | 38,08 | 0,49% | 218.871,00 |
| 08.07.2025 | 36,99 | 37,94 | 36,90 | 37,90 | 2,47% | 204.107,00 |
| 07.07.2025 | 36,74 | 37,25 | 36,66 | 36,98 | 0,54% | 108.948,00 |
| 04.07.2025 | 36,99 | 37,00 | 36,52 | 36,78 | -0,54% | 132.813,00 |
| 03.07.2025 | 36,30 | 37,25 | 36,20 | 36,98 | 1,97% | 231.928,00 |
| 02.07.2025 | 35,62 | 36,60 | 35,47 | 36,27 | 1,84% | 169.255,00 |
| 01.07.2025 | 36,22 | 36,49 | 35,27 | 35,61 | -1,66% | 120.719,00 |
| 30.06.2025 | 36,00 | 36,86 | 35,90 | 36,21 | 2,22% | 227.528,00 |
| 27.06.2025 | 35,61 | 35,99 | 35,42 | 35,43 | -0,35% | 95.308,00 |
| 26.06.2025 | 34,80 | 35,89 | 34,70 | 35,55 | 1,66% | 157.191,00 |
| 25.06.2025 | 35,78 | 35,90 | 34,53 | 34,97 | -2,14% | 133.454,00 |
| 24.06.2025 | 35,06 | 35,99 | 35,06 | 35,74 | 2,72% | 185.328,00 |
| 23.06.2025 | 34,00 | 34,81 | 33,81 | 34,79 | 2,23% | 136.248,00 |
| 20.06.2025 | 34,22 | 34,82 | 33,79 | 34,03 | 0,53% | 121.408,00 |
| 19.06.2025 | 34,01 | 34,16 | 33,65 | 33,85 | -0,57% | 61.076,00 |
| 18.06.2025 | 34,61 | 35,03 | 33,74 | 34,05 | -1,56% | 127.658,00 |
| 17.06.2025 | 35,50 | 35,50 | 34,59 | 34,59 | -2,74% | 141.442,00 |
| 16.06.2025 | 35,15 | 35,75 | 35,10 | 35,56 | 1,12% | 80.754,00 |
| 13.06.2025 | 35,00 | 35,50 | 33,61 | 35,17 | -1,24% | 266.519,00 |
| 12.06.2025 | 36,11 | 36,35 | 35,51 | 35,61 | -1,29% | 115.807,00 |
| 11.06.2025 | 36,95 | 37,19 | 35,94 | 36,07 | -2,49% | 233.138,00 |
| 10.06.2025 | 36,26 | 36,99 | 36,04 | 36,99 | 1,69% | 187.234,00 |
| 09.06.2025 | 35,71 | 36,55 | 35,60 | 36,38 | 1,61% | 132.200,00 |
| 06.06.2025 | 35,65 | 36,11 | 35,07 | 35,80 | 0,77% | 155.723,00 |
| 05.06.2025 | 35,87 | 36,15 | 35,36 | 35,53 | -0,92% | 230.129,00 |
| 04.06.2025 | 34,50 | 36,17 | 34,50 | 35,86 | 4,37% | 429.917,00 |
| 03.06.2025 | 34,03 | 34,46 | 33,56 | 34,36 | 1,42% | 142.904,00 |
| 02.06.2025 | 34,16 | 34,20 | 33,18 | 33,88 | -1,58% | 206.905,00 |
| 30.05.2025 | 34,71 | 35,10 | 33,89 | 34,42 | -0,91% | 183.440,00 |
| 29.05.2025 | 34,99 | 35,85 | 34,53 | 34,74 | 0,54% | 237.861,00 |
| 28.05.2025 | 34,72 | 34,90 | 34,37 | 34,55 | -0,53% | 133.048,00 |
| 27.05.2025 | 34,15 | 35,13 | 34,01 | 34,74 | 2,10% | 234.172,00 |
| 26.05.2025 | 34,30 | 34,50 | 33,68 | 34,02 | 1,83% | 259.089,00 |
| 23.05.2025 | 34,80 | 35,22 | 33,00 | 33,41 | -3,59% | 382.704,00 |
| 22.05.2025 | 34,48 | 35,00 | 34,03 | 34,66 | 1,48% | 202.408,00 |
| 21.05.2025 | 34,65 | 34,89 | 33,82 | 34,15 | -1,30% | 351.418,00 |
| 20.05.2025 | 33,56 | 34,70 | 33,46 | 34,60 | 2,96% | 233.257,00 |
| 19.05.2025 | 33,20 | 33,73 | 32,70 | 33,61 | -0,44% | 148.815,00 |
| 16.05.2025 | 33,73 | 34,12 | 33,23 | 33,76 | 0,00% | 130.882,00 |
| 15.05.2025 | 34,30 | 34,50 | 33,64 | 33,76 | -1,75% | 162.323,00 |
| 14.05.2025 | 34,54 | 34,90 | 34,05 | 34,36 | -0,71% | 143.035,00 |
| 13.05.2025 | 34,00 | 34,69 | 33,80 | 34,60 | 1,17% | 257.624,00 |
| 12.05.2025 | 31,85 | 34,27 | 31,85 | 34,20 | 9,11% | 625.522,00 |
| 09.05.2025 | 31,08 | 31,84 | 31,08 | 31,35 | 1,10% | 217.318,00 |
| 08.05.2025 | 30,50 | 31,49 | 29,16 | 31,01 | 1,67% | 596.029,00 |
| 07.05.2025 | 29,78 | 30,50 | 29,28 | 30,50 | 3,69% | 239.661,00 |
| 06.05.2025 | 30,06 | 30,25 | 29,08 | 29,41 | -2,78% | 217.444,00 |
| 05.05.2025 | 30,09 | 30,45 | 29,80 | 30,25 | 0,82% | 157.600,00 |
| 02.05.2025 | 29,20 | 30,20 | 29,20 | 30,01 | 3,27% | 186.030,00 |
| 30.04.2025 | 29,41 | 29,63 | 28,23 | 29,06 | -0,92% | 174.221,00 |
| 29.04.2025 | 29,79 | 30,22 | 29,06 | 29,33 | -2,09% | 258.957,00 |
| 28.04.2025 | 30,35 | 30,50 | 29,72 | 29,95 | -1,38% | 276.738,00 |
| 25.04.2025 | 29,85 | 30,44 | 29,56 | 30,37 | 1,91% | 300.927,00 |
| 24.04.2025 | 27,91 | 29,80 | 27,78 | 29,80 | 6,66% | 495.876,00 |
| 23.04.2025 | 27,35 | 28,41 | 27,12 | 27,94 | 4,12% | 469.659,00 |
| 22.04.2025 | 26,58 | 26,85 | 25,98 | 26,84 | 0,30% | 195.366,00 |
| 17.04.2025 | 26,62 | 27,13 | 26,50 | 26,76 | 1,27% | 159.922,00 |
| 16.04.2025 | 26,85 | 26,90 | 26,09 | 26,42 | -2,85% | 269.132,00 |