58,065€
4,53%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 55,70 | 58,59 | 55,61 | 58,06 | 4,27% | 223.469,00 |
| 10.09.2026 | 56,86 | 57,51 | 55,20 | 55,68 | -1,97% | 199.626,00 |
| 09.09.2026 | 58,20 | 58,71 | 55,90 | 56,80 | -1,82% | 254.451,00 |
| 08.09.2026 | 60,51 | 60,51 | 57,57 | 57,85 | -4,70% | 375.871,00 |
| 07.09.2026 | 57,55 | 61,02 | 57,41 | 60,70 | 6,68% | 481.746,00 |
| 04.09.2026 | 55,80 | 57,69 | 55,49 | 56,90 | 1,97% | 217.169,00 |
| 03.09.2026 | 55,84 | 56,35 | 54,27 | 55,80 | -0,71% | 156.379,00 |
| 02.09.2026 | 55,04 | 56,25 | 54,99 | 56,20 | 1,48% | 108.386,00 |
| 01.09.2026 | 56,15 | 57,76 | 54,56 | 55,38 | -1,37% | 202.645,00 |
| 31.08.2026 | 56,99 | 57,28 | 55,91 | 56,15 | -1,04% | 173.218,00 |
| 28.08.2026 | 57,45 | 58,21 | 56,51 | 56,74 | -0,30% | 196.364,00 |
| 27.08.2026 | 56,21 | 58,42 | 56,05 | 56,91 | 2,45% | 381.314,00 |
| 26.08.2026 | 55,40 | 55,65 | 54,83 | 55,55 | 0,82% | 126.951,00 |
| 25.08.2026 | 54,40 | 55,82 | 54,36 | 55,10 | 1,06% | 227.677,00 |
| 24.08.2026 | 56,11 | 56,34 | 54,00 | 54,52 | -3,25% | 241.031,00 |
| 21.08.2026 | 55,89 | 56,90 | 55,33 | 56,35 | 1,26% | 262.009,00 |
| 20.08.2026 | 55,37 | 56,69 | 54,42 | 55,65 | 1,27% | 328.809,00 |
| 19.08.2026 | 57,09 | 57,70 | 54,61 | 54,95 | -4,93% | 558.580,00 |
| 18.08.2026 | 61,40 | 61,48 | 57,27 | 57,80 | -6,92% | 570.228,00 |
| 17.08.2026 | 62,59 | 63,70 | 61,73 | 62,10 | 0,10% | 230.866,00 |
| 14.08.2026 | 62,90 | 62,90 | 61,57 | 62,04 | -0,13% | 222.266,00 |
| 13.08.2026 | 63,99 | 64,27 | 62,09 | 62,12 | -1,41% | 253.939,00 |
| 12.08.2026 | 63,60 | 65,45 | 62,96 | 63,01 | 0,32% | 366.659,00 |
| 11.08.2026 | 63,10 | 63,95 | 61,91 | 62,81 | 0,50% | 198.879,00 |
| 10.08.2026 | 62,98 | 64,78 | 62,50 | 62,50 | 0,32% | 414.133,00 |
| 07.08.2026 | 60,80 | 63,45 | 60,70 | 62,30 | 3,94% | 384.936,00 |
| 06.08.2026 | 60,01 | 61,08 | 58,14 | 59,94 | -0,75% | 386.672,00 |
| 05.08.2026 | 64,97 | 64,99 | 59,50 | 60,39 | -7,05% | 903.571,00 |
| 04.08.2026 | 62,30 | 64,97 | 62,26 | 64,97 | 4,25% | 292.990,00 |
| 03.08.2026 | 63,75 | 63,79 | 59,98 | 62,32 | 0,39% | 282.055,00 |
| 31.07.2026 | 60,96 | 64,00 | 60,96 | 62,08 | 4,34% | 444.176,00 |
| 30.07.2026 | 54,17 | 60,34 | 53,70 | 59,50 | 9,07% | 436.780,00 |
| 29.07.2026 | 56,90 | 57,85 | 53,75 | 54,55 | -5,62% | 459.037,00 |
| 28.07.2026 | 61,15 | 62,01 | 56,82 | 57,80 | -7,81% | 456.104,00 |
| 27.07.2026 | 65,80 | 66,10 | 61,51 | 62,70 | -1,72% | 192.861,00 |
| 24.07.2026 | 65,40 | 65,74 | 63,24 | 63,80 | -1,94% | 118.642,00 |
| 23.07.2026 | 69,12 | 69,12 | 65,01 | 65,06 | -6,91% | 195.620,00 |
| 22.07.2026 | 67,90 | 69,94 | 66,50 | 69,89 | 2,19% | 175.574,00 |
| 21.07.2026 | 64,99 | 68,39 | 64,62 | 68,39 | 7,70% | 206.188,00 |
| 20.07.2026 | 63,92 | 64,36 | 62,70 | 63,50 | -0,63% | 127.967,00 |
| 17.07.2026 | 62,99 | 64,84 | 60,62 | 63,90 | 0,05% | 311.057,00 |
| 16.07.2026 | 67,74 | 67,77 | 63,26 | 63,87 | -5,46% | 288.349,00 |
| 15.07.2026 | 72,50 | 73,85 | 66,41 | 67,56 | -4,62% | 276.839,00 |
| 14.07.2026 | 69,62 | 72,42 | 69,51 | 70,83 | 1,66% | 116.910,00 |
| 13.07.2026 | 70,49 | 71,65 | 69,10 | 69,67 | -4,31% | 165.253,00 |
| 10.07.2026 | 74,11 | 74,15 | 70,89 | 72,81 | -0,71% | 137.184,00 |
| 09.07.2026 | 71,10 | 73,91 | 70,86 | 73,33 | 3,14% | 215.236,00 |
| 08.07.2026 | 70,51 | 71,27 | 68,22 | 71,10 | -0,20% | 208.224,00 |
| 07.07.2026 | 74,99 | 75,50 | 69,78 | 71,24 | -7,12% | 477.989,00 |
| 06.07.2026 | 77,70 | 77,73 | 74,70 | 76,70 | -0,96% | 238.629,00 |
| 03.07.2026 | 76,87 | 78,31 | 76,71 | 77,44 | 2,11% | 190.899,00 |
| 02.07.2026 | 78,30 | 79,00 | 74,60 | 75,84 | -3,63% | 412.113,00 |
| 01.07.2026 | 81,90 | 82,99 | 77,22 | 78,70 | -4,14% | 265.537,00 |
| 30.06.2026 | 79,81 | 82,15 | 79,71 | 82,10 | 3,27% | 129.870,00 |
| 29.06.2026 | 78,20 | 80,87 | 76,43 | 79,50 | 2,05% | 209.323,00 |
| 26.06.2026 | 79,99 | 80,43 | 77,39 | 77,90 | -5,22% | 163.169,00 |
| 25.06.2026 | 84,00 | 84,55 | 79,42 | 82,19 | 4,04% | 226.707,00 |
| 24.06.2026 | 80,97 | 82,34 | 77,51 | 79,00 | -2,71% | 178.921,00 |
| 23.06.2026 | 83,80 | 84,00 | 80,37 | 81,20 | -5,99% | 299.174,00 |
| 22.06.2026 | 82,21 | 88,80 | 82,21 | 86,37 | 5,43% | 437.864,00 |
| 19.06.2026 | 81,23 | 84,30 | 81,12 | 81,92 | -0,94% | 221.796,00 |
| 18.06.2026 | 76,98 | 83,00 | 76,98 | 82,70 | 8,60% | 370.422,00 |
| 17.06.2026 | 78,75 | 79,73 | 75,38 | 76,15 | -2,62% | 134.820,00 |
| 16.06.2026 | 81,23 | 81,30 | 78,20 | 78,20 | -3,46% | 160.928,00 |
| 15.06.2026 | 81,81 | 82,99 | 78,53 | 81,00 | 1,68% | 250.952,00 |
| 12.06.2026 | 79,70 | 80,00 | 76,47 | 79,66 | 0,45% | 187.860,00 |
| 11.06.2026 | 74,91 | 79,70 | 74,80 | 79,30 | 6,00% | 171.199,00 |
| 10.06.2026 | 75,49 | 77,96 | 74,51 | 74,81 | -3,47% | 226.813,00 |
| 09.06.2026 | 79,49 | 81,70 | 73,50 | 77,50 | -0,58% | 454.424,00 |
| 08.06.2026 | 72,98 | 79,58 | 72,60 | 77,95 | 4,62% | 449.388,00 |
| 05.06.2026 | 84,09 | 84,19 | 74,01 | 74,51 | -12,81% | 928.031,00 |
| 04.06.2026 | 86,99 | 87,20 | 82,26 | 85,46 | -2,44% | 342.347,00 |
| 03.06.2026 | 87,85 | 89,67 | 85,02 | 87,60 | -0,51% | 355.436,00 |
| 02.06.2026 | 80,75 | 88,42 | 80,75 | 88,05 | 8,72% | 503.342,00 |
| 01.06.2026 | 81,49 | 83,97 | 78,90 | 80,99 | -1,00% | 354.031,00 |
| 29.05.2026 | 80,33 | 83,15 | 79,05 | 81,81 | 2,26% | 374.834,00 |
| 28.05.2026 | 75,94 | 80,30 | 75,70 | 80,00 | 4,10% | 359.462,00 |
| 27.05.2026 | 77,60 | 79,89 | 75,56 | 76,85 | -0,45% | 324.347,00 |
| 26.05.2026 | 76,20 | 78,00 | 74,75 | 77,20 | 0,85% | 332.847,00 |
| 25.05.2026 | 74,05 | 76,90 | 73,28 | 76,55 | 4,59% | 244.709,00 |
| 22.05.2026 | 69,39 | 73,86 | 69,11 | 73,19 | 5,72% | 473.000,00 |
| 21.05.2026 | 68,60 | 69,94 | 67,76 | 69,23 | 1,44% | 279.936,00 |
| 20.05.2026 | 64,38 | 68,55 | 64,30 | 68,25 | 5,32% | 361.874,00 |
| 19.05.2026 | 66,00 | 66,30 | 63,20 | 64,80 | -2,09% | 305.557,00 |
| 18.05.2026 | 64,70 | 68,11 | 63,51 | 66,18 | 1,88% | 458.908,00 |
| 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 |