41,398€
-2,17%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2025 | 35,41 | 36,20 | 35,20 | 36,15 | 1,02% | 72.143,00 |
| 15.12.2025 | 36,37 | 36,70 | 35,57 | 35,79 | -1,11% | 102.953,00 |
| 12.12.2025 | 36,50 | 37,18 | 36,11 | 36,19 | -1,66% | 135.985,00 |
| 11.12.2025 | 36,39 | 36,80 | 36,21 | 36,80 | -0,74% | 116.499,00 |
| 10.12.2025 | 37,40 | 37,54 | 36,52 | 37,07 | -0,90% | 114.254,00 |
| 09.12.2025 | 37,56 | 37,70 | 37,05 | 37,41 | -0,25% | 130.525,00 |
| 08.12.2025 | 37,51 | 38,06 | 37,44 | 37,50 | -0,17% | 223.915,00 |
| 05.12.2025 | 36,52 | 37,79 | 36,49 | 37,57 | 3,21% | 273.002,00 |
| 04.12.2025 | 37,39 | 37,67 | 36,31 | 36,40 | -2,19% | 217.023,00 |
| 03.12.2025 | 35,95 | 37,33 | 35,95 | 37,21 | 2,97% | 416.993,00 |
| 02.12.2025 | 35,32 | 36,16 | 35,32 | 36,14 | 1,93% | 124.535,00 |
| 01.12.2025 | 36,00 | 36,20 | 35,11 | 35,45 | -2,70% | 242.086,00 |
| 28.11.2025 | 35,68 | 36,45 | 35,60 | 36,44 | 2,78% | 267.328,00 |
| 27.11.2025 | 34,75 | 35,66 | 34,63 | 35,45 | 2,37% | 291.624,00 |
| 26.11.2025 | 33,90 | 34,98 | 33,23 | 34,63 | 2,76% | 327.314,00 |
| 25.11.2025 | 33,00 | 34,09 | 32,82 | 33,70 | 2,63% | 288.930,00 |
| 24.11.2025 | 32,25 | 32,97 | 32,08 | 32,84 | 2,08% | 263.038,00 |
| 21.11.2025 | 31,82 | 32,39 | 31,34 | 32,17 | 1,10% | 303.090,00 |
| 20.11.2025 | 33,70 | 34,30 | 31,82 | 31,82 | -3,43% | 432.295,00 |
| 19.11.2025 | 33,02 | 33,45 | 32,30 | 32,95 | -0,33% | 295.953,00 |
| 18.11.2025 | 33,99 | 34,10 | 32,80 | 33,06 | -3,21% | 309.460,00 |
| 17.11.2025 | 35,31 | 35,90 | 34,01 | 34,15 | -2,72% | 262.609,00 |
| 14.11.2025 | 35,67 | 35,85 | 33,75 | 35,11 | -1,94% | 403.617,00 |
| 13.11.2025 | 36,50 | 37,24 | 35,56 | 35,80 | -1,92% | 336.423,00 |
| 12.11.2025 | 33,53 | 37,93 | 33,33 | 36,50 | 7,96% | 1.427.209,00 |
| 11.11.2025 | 33,50 | 34,17 | 33,31 | 33,81 | 0,36% | 178.273,00 |
| 10.11.2025 | 33,38 | 33,86 | 33,25 | 33,69 | 1,31% | 168.041,00 |
| 07.11.2025 | 33,87 | 34,11 | 32,65 | 33,26 | -1,71% | 196.715,00 |
| 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 |