Infineon Technologies AG
[WKN: 623100 | ISIN: DE0006231004]
Aktienkurse
31,335€ -0,18%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid: Ask:

Aktienkurse zur Infineon Technologies AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 31,26 31,38 31,11 31,33 -0,21% -
20.12.2024 31,54 31,58 30,92 31,39 -1,54% 9.054.402,00
19.12.2024 33,00 33,18 31,88 31,88 -5,39% 6.691.498,00
18.12.2024 33,25 33,76 32,89 33,70 2,15% 3.502.594,00
17.12.2024 32,68 33,55 32,65 32,99 0,41% 3.500.161,00
16.12.2024 32,95 33,09 32,47 32,85 -0,51% 2.792.521,00
13.12.2024 33,11 33,20 32,66 33,02 -0,48% 2.822.245,00
12.12.2024 33,15 33,63 32,98 33,18 0,26% 3.038.632,00
11.12.2024 33,31 33,38 33,03 33,10 -0,59% 2.857.392,00
10.12.2024 33,38 33,59 33,04 33,29 -0,36% 3.409.886,00
09.12.2024 33,12 33,44 32,91 33,41 2,22% 4.652.678,00
06.12.2024 32,09 32,69 31,85 32,69 1,08% 4.695.470,00
05.12.2024 31,80 32,38 31,58 32,34 0,90% 4.810.924,00
04.12.2024 31,80 32,27 31,65 32,05 0,79% 3.706.526,00
03.12.2024 31,40 31,80 30,68 31,80 2,17% 4.603.866,00
02.12.2024 30,58 31,26 30,28 31,12 0,99% 2.952.237,00
29.11.2024 29,82 30,91 29,80 30,82 2,97% 3.001.978,00
28.11.2024 30,56 30,88 29,93 29,93 -0,43% 1.961.966,00
27.11.2024 30,25 30,38 29,89 30,06 -1,41% 2.454.403,00
26.11.2024 30,15 31,28 29,84 30,49 0,25% 4.722.704,00
25.11.2024 30,26 30,79 30,01 30,41 1,35% 9.846.783,00
22.11.2024 29,43 30,01 28,96 30,01 3,06% 4.257.271,00
21.11.2024 28,99 29,20 28,71 29,12 -0,02% -
20.11.2024 29,34 29,56 28,65 29,12 0,07% 3.194.329,00
19.11.2024 29,93 30,03 28,51 29,10 -2,15% 4.255.012,00
18.11.2024 30,04 30,48 29,70 29,74 -1,82% 3.246.538,00
15.11.2024 30,10 30,63 29,91 30,29 -1,54% 4.475.234,00
14.11.2024 29,93 30,87 29,31 30,77 4,64% 4.475.718,00
13.11.2024 30,65 30,90 29,28 29,40 -4,70% 6.130.491,00
12.11.2024 29,40 31,65 29,19 30,85 3,66% 8.690.421,00
11.11.2024 29,16 30,77 28,93 29,76 3,39% 5.957.683,00
08.11.2024 28,97 29,28 28,42 28,79 -0,54% 3.784.770,00
07.11.2024 28,49 29,27 28,22 28,94 1,90% 4.610.766,00
06.11.2024 29,06 29,79 28,05 28,40 -3,20% 4.855.473,00
05.11.2024 29,08 29,43 28,82 29,34 0,55% 2.667.274,00
04.11.2024 29,32 29,66 28,94 29,18 -0,65% 2.680.056,00
01.11.2024 29,10 29,58 28,83 29,37 1,19% 2.930.259,00
31.10.2024 29,38 30,01 28,90 29,03 -2,34% 5.154.649,00
30.10.2024 30,15 30,47 29,57 29,72 -3,48% 3.929.927,00
29.10.2024 31,03 31,40 30,49 30,79 -0,61% 2.807.354,00
28.10.2024 31,01 31,14 29,74 30,98 0,91% 4.567.033,00
25.10.2024 30,58 31,10 30,27 30,70 0,23% 2.650.005,00
24.10.2024 30,79 31,37 30,53 30,63 0,92% 3.264.577,00
23.10.2024 30,69 31,33 30,21 30,35 2,27% 4.850.011,00
22.10.2024 29,75 30,10 29,64 29,68 -1,00% 5.175.806,00
21.10.2024 30,00 30,28 29,82 29,98 -2,57% 3.408.173,00
18.10.2024 30,93 31,79 30,67 30,77 -0,39% 3.373.247,00
17.10.2024 30,98 31,30 30,66 30,89 1,68% 3.863.310,00
16.10.2024 30,26 30,64 29,98 30,38 -0,33% 3.749.927,00
15.10.2024 31,40 31,47 30,29 30,48 -1,84% 4.527.655,00
14.10.2024 30,55 31,31 30,44 31,05 2,07% 2.959.324,00
11.10.2024 30,41 30,55 29,95 30,42 0,02% 3.283.761,00
10.10.2024 30,32 30,75 30,03 30,41 -0,64% 2.895.186,00
09.10.2024 29,60 30,77 29,26 30,61 2,44% 3.875.004,00
08.10.2024 29,67 30,08 29,27 29,88 -1,84% 3.789.685,00
07.10.2024 30,58 30,67 29,91 30,44 0,23% 2.096.496,00
04.10.2024 29,69 30,55 29,65 30,37 2,03% 2.967.671,00
03.10.2024 30,44 30,44 29,67 29,76 -2,86% 3.240.761,00
02.10.2024 30,72 30,81 30,03 30,64 0,10% 3.317.299,00
01.10.2024 31,53 31,61 30,45 30,61 -2,72% 3.811.926,00
30.09.2024 32,40 32,88 31,31 31,46 -3,78% 5.146.738,00
27.09.2024 31,08 32,70 31,02 32,70 6,72% 7.120.848,00
26.09.2024 30,15 31,08 30,12 30,64 3,99% 5.073.186,00
25.09.2024 29,50 29,65 29,06 29,46 -0,10% 2.717.241,00
24.09.2024 29,63 30,21 29,23 29,49 1,60% 3.033.630,00
23.09.2024 29,46 29,53 28,76 29,03 -0,15% 3.330.673,00
20.09.2024 30,53 30,53 28,88 29,07 -5,72% 11.375.016,00
19.09.2024 30,51 31,33 30,46 30,84 2,19% 3.815.994,00
18.09.2024 29,83 30,32 29,57 30,18 0,63% 2.303.734,00
17.09.2024 29,19 30,09 29,13 29,99 3,22% 2.502.792,00
16.09.2024 29,70 29,70 28,93 29,05 -2,60% 2.773.837,00
13.09.2024 29,39 29,86 29,20 29,83 1,95% 3.065.354,00
12.09.2024 29,61 29,94 29,26 29,26 1,30% 2.943.718,00
11.09.2024 28,83 29,09 28,51 28,88 1,26% 2.757.498,00
10.09.2024 29,28 29,33 28,37 28,52 -2,45% 3.389.602,00
09.09.2024 29,31 29,66 29,02 29,24 0,88% 2.673.859,00
06.09.2024 30,04 30,17 28,98 28,98 -3,54% 4.209.581,00
05.09.2024 29,77 30,36 29,70 30,05 -0,15% 2.412.653,00
04.09.2024 30,48 30,69 29,78 30,09 -3,82% 4.071.885,00
03.09.2024 32,85 32,94 31,21 31,29 -4,68% 3.769.479,00
02.09.2024 32,82 32,90 31,98 32,82 -0,55% 2.161.680,00
30.08.2024 32,50 33,14 32,36 33,00 0,43% 4.948.265,00
29.08.2024 32,37 33,11 32,10 32,86 1,59% 2.470.761,00
28.08.2024 32,50 32,68 32,26 32,35 -0,14% 2.572.553,00
27.08.2024 32,04 32,61 31,98 32,39 0,78% 2.077.970,00
26.08.2024 32,00 32,39 31,87 32,14 -0,19% 1.507.134,00
23.08.2024 32,04 32,37 31,65 32,20 0,26% 2.650.116,00
22.08.2024 32,08 32,45 32,03 32,12 0,02% 1.968.641,00
21.08.2024 31,70 32,55 31,60 32,11 1,50% 3.166.508,00
20.08.2024 31,98 32,06 31,52 31,64 0,24% 1.928.914,00
19.08.2024 31,48 31,76 31,36 31,56 0,05% 1.959.526,00
16.08.2024 32,05 32,27 31,55 31,55 -0,36% 3.584.675,00
15.08.2024 30,57 31,70 30,47 31,66 4,23% 4.080.729,00
14.08.2024 30,62 30,76 30,21 30,38 0,25% 1.864.465,00
13.08.2024 30,58 30,59 30,01 30,30 0,07% 2.185.749,00
12.08.2024 30,38 30,50 30,19 30,28 0,38% 2.101.810,00
09.08.2024 30,55 30,80 30,09 30,17 -0,51% 2.641.825,00
08.08.2024 29,89 30,35 29,73 30,32 -0,16% 3.690.718,00
07.08.2024 29,91 30,83 29,57 30,37 2,14% 3.729.501,00
06.08.2024 30,00 30,33 29,25 29,74 -0,63% 5.633.198,00