37,118€
-1,47%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 37,38 | 37,50 | 36,72 | 37,11 | -1,48% | 50.602,00 |
| 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 |
| 15.04.2025 | 26,85 | 27,49 | 26,76 | 27,20 | 0,76% | 257.646,00 |
| 14.04.2025 | 27,50 | 27,75 | 26,31 | 26,99 | 1,50% | 441.122,00 |
| 11.04.2025 | 26,20 | 26,70 | 25,30 | 26,59 | 2,27% | 357.239,00 |
| 10.04.2025 | 27,95 | 29,40 | 25,20 | 26,00 | -6,07% | 1.095.660,00 |
| 09.04.2025 | 24,35 | 27,68 | 23,68 | 27,68 | 14,43% | 822.134,00 |
| 08.04.2025 | 26,50 | 26,60 | 24,00 | 24,19 | -5,69% | 1.171.936,00 |
| 07.04.2025 | 25,19 | 27,15 | 23,50 | 25,65 | -0,58% | 698.408,00 |
| 04.04.2025 | 28,11 | 28,30 | 25,19 | 25,80 | -8,48% | 667.729,00 |
| 03.04.2025 | 29,96 | 30,10 | 28,01 | 28,19 | -8,09% | 513.071,00 |
| 02.04.2025 | 30,79 | 30,90 | 30,10 | 30,67 | -0,47% | 106.789,00 |
| 01.04.2025 | 30,84 | 31,27 | 30,34 | 30,82 | 0,13% | 156.514,00 |
| 31.03.2025 | 31,10 | 31,10 | 29,74 | 30,78 | -1,58% | 319.229,00 |
| 28.03.2025 | 32,42 | 32,42 | 31,09 | 31,27 | -3,44% | 194.035,00 |
| 27.03.2025 | 33,25 | 33,27 | 32,33 | 32,39 | -2,65% | 162.877,00 |
| 26.03.2025 | 34,61 | 34,85 | 33,09 | 33,27 | -4,33% | 109.072,00 |
| 25.03.2025 | 34,34 | 34,95 | 34,11 | 34,77 | 1,47% | 69.288,00 |
| 24.03.2025 | 33,30 | 34,54 | 33,29 | 34,27 | 2,99% | 128.562,00 |
| 21.03.2025 | 34,00 | 34,10 | 32,66 | 33,27 | -3,20% | 242.504,00 |
| 20.03.2025 | 34,94 | 35,19 | 34,05 | 34,37 | -1,45% | 84.649,00 |
| 19.03.2025 | 35,33 | 35,60 | 34,41 | 34,88 | -1,05% | 245.777,00 |
| 18.03.2025 | 34,56 | 35,59 | 34,43 | 35,25 | 2,25% | 161.520,00 |
| 17.03.2025 | 34,50 | 34,77 | 34,18 | 34,47 | -1,39% | 114.530,00 |
| 14.03.2025 | 34,15 | 34,99 | 33,62 | 34,96 | 2,21% | 164.102,00 |
| 13.03.2025 | 34,85 | 34,92 | 33,80 | 34,20 | -1,85% | 189.319,00 |
| 12.03.2025 | 34,77 | 35,19 | 34,55 | 34,85 | 0,56% | 94.314,00 |
| 11.03.2025 | 34,05 | 35,30 | 34,05 | 34,65 | 1,18% | 183.470,00 |
| 10.03.2025 | 36,61 | 36,66 | 34,01 | 34,25 | -6,69% | 299.710,00 |
| 07.03.2025 | 36,43 | 36,70 | 35,71 | 36,70 | 0,52% | 112.910,00 |
| 06.03.2025 | 36,24 | 37,09 | 36,09 | 36,51 | 1,02% | 147.934,00 |
| 05.03.2025 | 34,73 | 36,35 | 34,73 | 36,14 | 3,72% | 185.454,00 |
| 04.03.2025 | 35,41 | 35,63 | 33,88 | 34,85 | -0,61% | 232.327,00 |
| 03.03.2025 | 35,45 | 36,24 | 34,95 | 35,06 | -0,26% | 155.545,00 |
| 28.02.2025 | 35,00 | 35,67 | 34,60 | 35,15 | -0,35% | 227.965,00 |
| 27.02.2025 | 36,64 | 36,80 | 35,28 | 35,28 | -3,36% | 162.032,00 |
| 26.02.2025 | 37,25 | 37,60 | 36,21 | 36,50 | -1,75% | 158.370,00 |
| 25.02.2025 | 37,64 | 37,70 | 36,90 | 37,15 | -1,17% | 190.331,00 |
| 24.02.2025 | 38,71 | 38,90 | 37,59 | 37,59 | -1,18% | 131.673,00 |