65,060€
-3,64%
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 |
|---|---|---|---|---|---|---|
| 15.05.2026 | 66,92 | 66,92 | 63,62 | 64,96 | -3,79% | 298.496,00 |
| 14.05.2026 | 65,15 | 68,48 | 64,80 | 67,52 | 3,88% | 322.485,00 |
| 13.05.2026 | 59,10 | 65,10 | 59,10 | 65,00 | 10,17% | 384.170,00 |
| 12.05.2026 | 61,21 | 61,37 | 57,59 | 59,00 | -4,21% | 234.161,00 |
| 11.05.2026 | 62,14 | 62,49 | 60,80 | 61,59 | -0,84% | 268.494,00 |
| 08.05.2026 | 59,00 | 62,12 | 59,00 | 62,11 | 5,99% | 313.912,00 |
| 07.05.2026 | 59,59 | 61,95 | 58,60 | 58,60 | -1,68% | 516.653,00 |
| 06.05.2026 | 62,00 | 64,40 | 57,48 | 59,60 | -3,17% | 755.726,00 |
| 05.05.2026 | 56,65 | 61,80 | 56,60 | 61,55 | 8,36% | 472.420,00 |
| 04.05.2026 | 57,41 | 58,29 | 56,21 | 56,80 | -0,91% | 257.334,00 |
| 30.04.2026 | 55,24 | 57,34 | 55,00 | 57,32 | 3,34% | 211.623,00 |
| 29.04.2026 | 54,01 | 56,30 | 53,73 | 55,47 | 5,26% | 279.405,00 |
| 28.04.2026 | 53,56 | 54,19 | 51,51 | 52,70 | -1,84% | 257.783,00 |
| 27.04.2026 | 54,05 | 55,40 | 53,27 | 53,69 | -0,90% | 265.804,00 |
| 24.04.2026 | 53,29 | 54,80 | 52,70 | 54,18 | 2,23% | 391.437,00 |
| 23.04.2026 | 49,70 | 54,00 | 49,66 | 53,00 | 6,88% | 904.874,00 |
| 22.04.2026 | 47,82 | 49,59 | 47,82 | 49,59 | 3,96% | 214.566,00 |
| 21.04.2026 | 48,29 | 48,70 | 47,53 | 47,70 | -0,41% | 138.643,00 |
| 20.04.2026 | 47,50 | 48,46 | 46,83 | 47,90 | -1,16% | 290.263,00 |
| 17.04.2026 | 45,90 | 48,99 | 45,80 | 48,46 | 5,60% | 410.725,00 |
| 16.04.2026 | 44,70 | 46,04 | 44,70 | 45,89 | 2,69% | 246.152,00 |
| 15.04.2026 | 44,31 | 45,38 | 43,88 | 44,69 | 0,42% | 199.825,00 |
| 14.04.2026 | 43,50 | 44,50 | 43,23 | 44,50 | 3,07% | 166.032,00 |
| 13.04.2026 | 41,80 | 43,38 | 41,23 | 43,18 | 0,95% | 152.649,00 |
| 10.04.2026 | 42,60 | 43,66 | 42,58 | 42,77 | 0,16% | 143.078,00 |
| 09.04.2026 | 42,44 | 42,76 | 41,95 | 42,70 | 0,15% | 138.650,00 |
| 08.04.2026 | 41,11 | 42,90 | 40,91 | 42,64 | 9,46% | 407.629,00 |
| 07.04.2026 | 38,97 | 39,92 | 38,04 | 38,95 | -0,33% | 225.021,00 |
| 02.04.2026 | 39,00 | 39,34 | 37,51 | 39,08 | -2,41% | 288.961,00 |
| 01.04.2026 | 39,31 | 40,20 | 38,94 | 40,05 | 2,61% | 257.268,00 |
| 31.03.2026 | 37,21 | 39,21 | 36,60 | 39,03 | 5,76% | 180.515,00 |
| 30.03.2026 | 37,20 | 38,15 | 36,61 | 36,90 | -0,46% | 128.823,00 |
| 27.03.2026 | 39,50 | 39,50 | 36,83 | 37,07 | -4,17% | 220.013,00 |
| 26.03.2026 | 39,20 | 39,30 | 38,09 | 38,69 | -1,66% | 187.541,00 |
| 25.03.2026 | 39,01 | 40,26 | 38,90 | 39,34 | 0,87% | 186.246,00 |
| 24.03.2026 | 38,51 | 39,11 | 37,35 | 39,00 | 0,80% | 100.271,00 |
| 23.03.2026 | 37,01 | 39,93 | 35,87 | 38,69 | 3,35% | 261.370,00 |
| 20.03.2026 | 38,50 | 39,25 | 37,04 | 37,44 | -0,52% | 234.041,00 |
| 19.03.2026 | 39,00 | 39,35 | 36,73 | 37,63 | -3,53% | 285.901,00 |
| 18.03.2026 | 40,21 | 40,40 | 38,97 | 39,01 | -2,19% | 142.435,00 |
| 17.03.2026 | 39,40 | 39,95 | 38,72 | 39,88 | 0,75% | 143.164,00 |
| 16.03.2026 | 39,96 | 40,20 | 39,10 | 39,59 | -0,29% | 142.294,00 |
| 13.03.2026 | 40,11 | 40,48 | 39,70 | 39,70 | -0,92% | 104.277,00 |
| 12.03.2026 | 41,16 | 41,38 | 39,49 | 40,07 | -3,92% | 142.970,00 |
| 11.03.2026 | 40,80 | 41,80 | 40,63 | 41,71 | 2,23% | 115.128,00 |
| 10.03.2026 | 40,20 | 41,67 | 39,81 | 40,80 | 2,06% | 283.295,00 |
| 09.03.2026 | 38,98 | 40,38 | 37,31 | 39,97 | 2,20% | 264.756,00 |
| 06.03.2026 | 41,50 | 42,09 | 39,10 | 39,11 | -7,76% | 403.468,00 |
| 05.03.2026 | 43,80 | 44,75 | 41,81 | 42,40 | -4,16% | 161.208,00 |
| 04.03.2026 | 41,64 | 44,29 | 41,15 | 44,24 | 4,83% | 192.305,00 |
| 03.03.2026 | 44,06 | 44,06 | 41,44 | 42,20 | -5,33% | 382.605,00 |
| 02.03.2026 | 44,50 | 45,00 | 43,90 | 44,58 | -2,16% | 236.046,00 |
| 27.02.2026 | 46,68 | 46,84 | 45,08 | 45,56 | -2,29% | 126.220,00 |
| 26.02.2026 | 47,00 | 48,22 | 45,99 | 46,63 | -0,89% | 223.888,00 |
| 25.02.2026 | 46,86 | 47,11 | 46,15 | 47,05 | 0,90% | 145.329,00 |
| 24.02.2026 | 45,86 | 46,88 | 45,85 | 46,63 | 2,01% | 142.892,00 |
| 23.02.2026 | 44,90 | 46,21 | 44,56 | 45,71 | 1,07% | 162.757,00 |
| 20.02.2026 | 45,55 | 45,60 | 44,64 | 45,23 | -1,03% | 150.302,00 |
| 19.02.2026 | 45,99 | 46,52 | 45,26 | 45,70 | -0,40% | 205.630,00 |
| 18.02.2026 | 44,70 | 46,39 | 44,66 | 45,88 | 3,02% | 330.856,00 |
| 17.02.2026 | 43,06 | 44,72 | 42,55 | 44,54 | 3,15% | 177.582,00 |
| 16.02.2026 | 43,42 | 43,69 | 42,90 | 43,18 | -1,05% | 82.886,00 |
| 13.02.2026 | 42,80 | 43,75 | 42,57 | 43,64 | 2,51% | 163.572,00 |
| 12.02.2026 | 43,71 | 43,97 | 42,41 | 42,57 | -2,64% | 134.957,00 |
| 11.02.2026 | 42,60 | 43,86 | 42,09 | 43,72 | 2,88% | 180.903,00 |
| 10.02.2026 | 41,84 | 42,93 | 41,19 | 42,50 | 1,13% | 187.993,00 |
| 09.02.2026 | 42,30 | 43,06 | 41,10 | 42,02 | -0,33% | 159.651,00 |
| 06.02.2026 | 41,32 | 42,68 | 40,87 | 42,16 | 1,97% | 268.795,00 |
| 05.02.2026 | 40,50 | 41,72 | 40,33 | 41,35 | 2,47% | 371.144,00 |
| 04.02.2026 | 41,09 | 42,60 | 39,34 | 40,35 | -1,80% | 571.994,00 |
| 03.02.2026 | 41,95 | 41,95 | 40,25 | 41,09 | -2,03% | 247.500,00 |
| 02.02.2026 | 40,80 | 42,34 | 40,21 | 41,94 | 1,30% | 158.992,00 |
| 30.01.2026 | 42,12 | 42,36 | 41,37 | 41,40 | -1,95% | 98.752,00 |
| 29.01.2026 | 44,00 | 44,40 | 41,11 | 42,23 | -2,70% | 243.056,00 |
| 28.01.2026 | 43,09 | 45,50 | 43,02 | 43,40 | 2,82% | 620.499,00 |
| 27.01.2026 | 41,91 | 42,75 | 41,75 | 42,21 | 0,80% | 93.651,00 |
| 26.01.2026 | 42,01 | 42,67 | 41,75 | 41,87 | -0,70% | 97.799,00 |
| 23.01.2026 | 42,45 | 42,99 | 41,84 | 42,17 | -0,55% | 133.057,00 |
| 22.01.2026 | 41,95 | 43,08 | 41,50 | 42,40 | 1,44% | 245.314,00 |
| 21.01.2026 | 40,12 | 42,00 | 39,85 | 41,80 | 5,08% | 168.011,00 |
| 20.01.2026 | 40,33 | 40,63 | 39,64 | 39,78 | -2,24% | 208.074,00 |
| 19.01.2026 | 41,15 | 41,15 | 40,37 | 40,69 | -2,80% | 234.931,00 |
| 16.01.2026 | 41,60 | 42,57 | 41,45 | 41,86 | 0,86% | 109.119,00 |
| 15.01.2026 | 41,65 | 42,20 | 41,25 | 41,51 | -0,11% | 132.626,00 |
| 14.01.2026 | 42,42 | 42,74 | 41,15 | 41,55 | -2,10% | 149.608,00 |
| 13.01.2026 | 41,78 | 42,57 | 41,61 | 42,44 | 1,58% | 208.904,00 |
| 12.01.2026 | 41,80 | 42,18 | 41,39 | 41,78 | 0,04% | 149.242,00 |
| 09.01.2026 | 40,75 | 41,80 | 40,69 | 41,77 | 2,65% | 143.877,00 |
| 08.01.2026 | 41,74 | 42,31 | 40,47 | 40,69 | -2,68% | 265.947,00 |
| 07.01.2026 | 41,80 | 42,23 | 41,38 | 41,81 | -0,37% | 347.596,00 |
| 06.01.2026 | 40,19 | 42,00 | 40,19 | 41,96 | 5,35% | 512.172,00 |
| 05.01.2026 | 38,40 | 40,15 | 38,40 | 39,83 | 3,90% | 505.160,00 |
| 02.01.2026 | 37,73 | 38,80 | 37,19 | 38,34 | 1,82% | 292.404,00 |
| 30.12.2025 | 36,79 | 37,72 | 36,69 | 37,65 | 2,49% | 212.478,00 |
| 29.12.2025 | 36,51 | 36,97 | 36,30 | 36,74 | 0,23% | 127.610,00 |
| 23.12.2025 | 36,70 | 36,91 | 36,41 | 36,65 | 0,08% | 99.285,00 |
| 22.12.2025 | 35,76 | 36,86 | 35,71 | 36,62 | 2,52% | 167.182,00 |
| 19.12.2025 | 35,25 | 36,10 | 35,23 | 35,72 | 1,46% | 149.508,00 |
| 18.12.2025 | 35,20 | 35,64 | 34,82 | 35,21 | 0,18% | 123.160,00 |
| 17.12.2025 | 36,20 | 36,25 | 34,88 | 35,14 | -2,79% | 113.291,00 |