29,943€
2,84%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 28,00 | 30,48 | 27,80 | 29,93 | 1,34% | 8.435.325,00 |
| 02.08.2024 | 29,92 | 30,23 | 29,11 | 29,53 | -5,05% | 6.632.170,00 |
| 01.08.2024 | 32,35 | 32,44 | 30,86 | 31,10 | -2,96% | 4.288.979,00 |
| 31.07.2024 | 32,50 | 32,62 | 31,96 | 32,05 | 1,42% | 3.838.675,00 |
| 30.07.2024 | 31,53 | 31,95 | 31,45 | 31,60 | 0,59% | 3.214.319,00 |
| 29.07.2024 | 30,95 | 31,73 | 30,63 | 31,42 | 2,25% | 4.136.138,00 |
| 26.07.2024 | 30,43 | 31,16 | 30,13 | 30,73 | 0,80% | 3.294.869,00 |
| 25.07.2024 | 31,00 | 31,07 | 30,11 | 30,48 | -6,47% | 8.366.481,00 |
| 24.07.2024 | 32,90 | 33,34 | 32,54 | 32,59 | -1,45% | 3.143.925,00 |
| 23.07.2024 | 33,75 | 33,85 | 32,88 | 33,07 | -3,33% | 4.326.477,00 |
| 22.07.2024 | 33,11 | 34,53 | 33,11 | 34,21 | 3,35% | 3.051.881,00 |
| 19.07.2024 | 34,60 | 34,72 | 33,02 | 33,10 | -3,96% | 4.551.932,00 |
| 18.07.2024 | 34,91 | 35,04 | 33,99 | 34,47 | -1,33% | 2.984.941,00 |
| 17.07.2024 | 35,00 | 35,69 | 34,66 | 34,93 | -0,87% | 2.946.206,00 |
| 16.07.2024 | 35,51 | 35,72 | 35,15 | 35,24 | -1,43% | 1.551.438,00 |
| 15.07.2024 | 35,99 | 36,19 | 35,41 | 35,75 | -0,94% | 2.086.420,00 |
| 12.07.2024 | 35,07 | 36,26 | 34,90 | 36,09 | 2,22% | 2.774.252,00 |
| 11.07.2024 | 35,66 | 36,04 | 35,25 | 35,30 | -0,27% | 2.283.656,00 |
| 10.07.2024 | 35,21 | 35,44 | 35,00 | 35,40 | 1,19% | 2.276.233,00 |
| 09.07.2024 | 35,82 | 35,85 | 34,76 | 34,98 | -2,03% | 2.781.781,00 |
| 08.07.2024 | 35,68 | 36,25 | 35,50 | 35,71 | -0,21% | 2.386.226,00 |