33,923€
0,26%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,04 | 34,10 | 33,88 | 34,05 | 0,64% | 3.307,00 |
| 06.11.2025 | 34,24 | 34,75 | 33,76 | 33,84 | -1,64% | 136.966,00 |
| 05.11.2025 | 33,76 | 34,63 | 33,45 | 34,40 | 1,18% | 175.593,00 |
| 04.11.2025 | 34,34 | 34,48 | 33,68 | 34,00 | -1,86% | 168.909,00 |
| 03.11.2025 | 34,50 | 35,02 | 34,25 | 34,65 | 0,76% | 200.268,00 |
| 31.10.2025 | 34,51 | 34,71 | 34,14 | 34,39 | -0,55% | 89.632,00 |
| 30.10.2025 | 34,38 | 35,00 | 34,31 | 34,58 | 0,07% | 244.458,00 |
| 29.10.2025 | 34,06 | 34,79 | 34,06 | 34,55 | 1,32% | 168.991,00 |
| 28.10.2025 | 34,31 | 35,07 | 34,00 | 34,10 | -0,93% | 295.774,00 |
| 27.10.2025 | 33,85 | 34,59 | 33,75 | 34,42 | 2,56% | 314.419,00 |
| 24.10.2025 | 33,74 | 34,00 | 33,48 | 33,56 | 0,16% | 193.898,00 |
| 23.10.2025 | 34,22 | 34,37 | 33,23 | 33,51 | -2,43% | 275.884,00 |
| 22.10.2025 | 34,68 | 34,71 | 33,81 | 34,34 | -2,22% | 314.532,00 |
| 21.10.2025 | 33,97 | 35,25 | 33,90 | 35,12 | 3,31% | 420.379,00 |
| 20.10.2025 | 32,84 | 34,11 | 32,81 | 34,00 | 3,67% | 352.502,00 |
| 17.10.2025 | 32,90 | 32,90 | 32,15 | 32,79 | -0,47% | 172.887,00 |
| 16.10.2025 | 32,50 | 33,37 | 32,35 | 32,95 | 1,14% | 196.582,00 |
| 15.10.2025 | 32,36 | 32,71 | 32,19 | 32,58 | 1,09% | 234.754,00 |
| 14.10.2025 | 32,49 | 32,49 | 31,73 | 32,23 | -1,48% | 194.524,00 |
| 13.10.2025 | 32,10 | 33,02 | 32,05 | 32,71 | 2,22% | 244.231,00 |
| 10.10.2025 | 33,20 | 33,30 | 31,80 | 32,00 | -3,61% | 336.859,00 |
| 09.10.2025 | 33,18 | 33,36 | 32,76 | 33,20 | 0,00% | 152.914,00 |
| 08.10.2025 | 33,40 | 33,60 | 32,70 | 33,20 | -0,38% | 271.425,00 |
| 07.10.2025 | 34,05 | 34,19 | 33,30 | 33,33 | -1,86% | 176.287,00 |
| 06.10.2025 | 34,21 | 34,25 | 33,46 | 33,96 | -0,15% | 215.131,00 |
| 03.10.2025 | 34,50 | 34,51 | 33,95 | 34,01 | -1,29% | 116.403,00 |
| 02.10.2025 | 33,78 | 34,86 | 33,72 | 34,45 | 2,09% | 297.742,00 |
| 01.10.2025 | 33,20 | 33,75 | 32,89 | 33,75 | 1,49% | 269.440,00 |
| 30.09.2025 | 33,17 | 33,25 | 32,59 | 33,25 | 0,11% | 134.277,00 |
| 29.09.2025 | 32,69 | 33,29 | 32,67 | 33,22 | 1,84% | 152.462,00 |
| 26.09.2025 | 33,16 | 33,35 | 32,27 | 32,62 | -2,31% | 234.020,00 |
| 25.09.2025 | 33,41 | 33,65 | 32,97 | 33,39 | -0,15% | 95.616,00 |
| 24.09.2025 | 33,52 | 33,95 | 33,05 | 33,44 | -0,52% | 164.310,00 |
| 23.09.2025 | 33,06 | 34,23 | 32,80 | 33,61 | 1,25% | 382.414,00 |
| 22.09.2025 | 33,30 | 33,30 | 32,25 | 33,20 | -0,42% | 191.329,00 |
| 19.09.2025 | 33,75 | 33,90 | 32,83 | 33,34 | -1,17% | 145.972,00 |
| 18.09.2025 | 32,78 | 34,09 | 32,71 | 33,73 | 3,64% | 254.657,00 |
| 17.09.2025 | 32,33 | 32,80 | 31,93 | 32,55 | 0,26% | 133.529,00 |
| 16.09.2025 | 32,81 | 33,00 | 32,17 | 32,46 | -1,01% | 170.671,00 |
| 15.09.2025 | 32,00 | 32,85 | 32,00 | 32,79 | 3,11% | 327.449,00 |
| 12.09.2025 | 31,92 | 32,27 | 31,51 | 31,80 | -0,47% | 88.197,00 |
| 11.09.2025 | 31,95 | 32,25 | 31,69 | 31,95 | 0,16% | 93.794,00 |
| 10.09.2025 | 32,31 | 32,68 | 31,71 | 31,90 | -0,99% | 179.685,00 |
| 09.09.2025 | 31,95 | 32,36 | 31,82 | 32,22 | 0,33% | 123.628,00 |
| 08.09.2025 | 31,90 | 32,48 | 31,82 | 32,12 | 0,97% | 177.927,00 |
| 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 |