31,500€
0,08%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,53 | 31,84 | 31,40 | 31,50 | 0,06% | - |
27.03.2024 | 31,35 | 31,57 | 31,10 | 31,48 | 0,38% | 3.598.568,00 |
26.03.2024 | 30,73 | 31,74 | 30,70 | 31,36 | 1,54% | 3.656.432,00 |
25.03.2024 | 31,21 | 31,32 | 30,66 | 30,88 | -1,07% | 4.224.110,00 |
22.03.2024 | 31,60 | 31,61 | 31,10 | 31,22 | -2,12% | 4.008.375,00 |
21.03.2024 | 32,15 | 32,18 | 31,46 | 31,89 | 2,87% | 4.628.551,00 |
20.03.2024 | 31,37 | 31,62 | 30,69 | 31,00 | -1,01% | 4.465.573,00 |
19.03.2024 | 31,68 | 32,09 | 31,19 | 31,32 | -2,14% | 5.562.838,00 |
18.03.2024 | 32,26 | 32,38 | 31,77 | 32,00 | 0,28% | 5.635.588,00 |
15.03.2024 | 33,30 | 33,38 | 31,76 | 31,91 | -6,02% | 18.947.241,00 |
14.03.2024 | 35,00 | 35,20 | 33,64 | 33,96 | -2,68% | 5.440.484,00 |
13.03.2024 | 35,30 | 35,42 | 34,78 | 34,89 | 0,03% | 4.579.476,00 |
12.03.2024 | 33,88 | 35,04 | 33,78 | 34,88 | 3,41% | 4.402.099,00 |
11.03.2024 | 33,66 | 33,86 | 33,10 | 33,73 | -1,65% | 4.811.810,00 |
08.03.2024 | 35,02 | 35,13 | 34,25 | 34,30 | -1,65% | 5.160.008,00 |
07.03.2024 | 33,61 | 34,87 | 33,32 | 34,87 | 3,07% | 5.407.682,00 |
06.03.2024 | 33,35 | 33,95 | 33,22 | 33,83 | 2,02% | 4.291.965,00 |
05.03.2024 | 33,31 | 33,78 | 32,98 | 33,16 | -1,25% | 4.171.657,00 |
04.03.2024 | 34,31 | 34,34 | 33,44 | 33,58 | -1,19% | 3.641.357,00 |
01.03.2024 | 33,60 | 34,06 | 33,33 | 33,99 | 2,69% | 4.461.640,00 |
29.02.2024 | 33,25 | 33,51 | 32,81 | 33,10 | -0,23% | 5.853.136,00 |
28.02.2024 | 34,27 | 34,27 | 32,95 | 33,17 | -4,04% | 6.488.738,00 |
27.02.2024 | 33,27 | 34,66 | 33,24 | 34,57 | 4,03% | 4.458.440,00 |
26.02.2024 | 32,85 | 33,40 | 32,68 | 33,23 | 0,38% | 3.182.174,00 |
23.02.2024 | 33,62 | 34,02 | 33,04 | 33,10 | -1,52% | 3.833.087,00 |
22.02.2024 | 33,96 | 34,54 | 33,48 | 33,61 | 2,17% | 5.381.637,00 |
21.02.2024 | 32,99 | 33,32 | 32,59 | 32,90 | 1,03% | 3.744.507,00 |
20.02.2024 | 32,88 | 33,03 | 32,28 | 32,56 | -1,75% | 3.741.267,00 |
19.02.2024 | 33,12 | 33,34 | 33,04 | 33,14 | -0,96% | 1.555.069,00 |
16.02.2024 | 33,69 | 34,01 | 32,85 | 33,46 | 0,36% | 4.963.059,00 |
15.02.2024 | 33,29 | 33,89 | 33,24 | 33,34 | 1,05% | 4.046.968,00 |
14.02.2024 | 32,52 | 33,00 | 32,42 | 33,00 | 1,32% | 3.654.068,00 |
13.02.2024 | 33,90 | 33,97 | 32,13 | 32,57 | -4,96% | 6.935.413,00 |
12.02.2024 | 33,84 | 34,34 | 33,79 | 34,27 | 1,86% | 3.356.553,00 |
09.02.2024 | 33,10 | 34,09 | 33,07 | 33,64 | 1,48% | 4.747.221,00 |
08.02.2024 | 32,28 | 33,46 | 31,74 | 33,15 | 3,98% | 6.881.241,00 |
07.02.2024 | 33,00 | 33,20 | 31,71 | 31,88 | -5,12% | 8.476.622,00 |
06.02.2024 | 33,84 | 34,92 | 33,16 | 33,60 | -3,04% | 8.966.397,00 |
05.02.2024 | 33,58 | 34,90 | 33,39 | 34,66 | 3,12% | 6.300.409,00 |
02.02.2024 | 33,43 | 33,86 | 33,13 | 33,61 | 0,66% | 3.350.395,00 |
01.02.2024 | 33,70 | 34,31 | 33,27 | 33,39 | -1,07% | 3.363.743,00 |
31.01.2024 | 33,99 | 34,02 | 33,58 | 33,75 | -1,39% | 3.404.848,00 |
30.01.2024 | 33,90 | 34,38 | 33,58 | 34,22 | 2,09% | 3.588.656,00 |
29.01.2024 | 34,12 | 34,23 | 33,40 | 33,52 | -2,40% | 3.002.826,00 |
26.01.2024 | 33,91 | 34,55 | 33,86 | 34,35 | -0,87% | 3.714.972,00 |
25.01.2024 | 34,06 | 34,97 | 34,04 | 34,65 | -0,74% | 4.441.999,00 |
24.01.2024 | 34,51 | 35,21 | 34,05 | 34,91 | 0,24% | 5.507.891,00 |
23.01.2024 | 34,80 | 35,06 | 34,62 | 34,82 | 0,48% | 2.752.245,00 |
22.01.2024 | 35,00 | 35,10 | 34,51 | 34,66 | 1,36% | 3.703.159,00 |
19.01.2024 | 34,40 | 34,73 | 34,13 | 34,19 | 0,26% | 3.811.806,00 |
18.01.2024 | 33,40 | 34,13 | 33,18 | 34,10 | 4,81% | 5.071.346,00 |
17.01.2024 | 32,93 | 33,24 | 32,37 | 32,54 | -3,21% | 4.234.796,00 |
16.01.2024 | 33,41 | 33,70 | 33,04 | 33,62 | -0,56% | 3.369.919,00 |
15.01.2024 | 34,00 | 34,32 | 33,65 | 33,81 | -1,34% | 2.743.890,00 |
12.01.2024 | 34,68 | 34,84 | 34,09 | 34,27 | -0,01% | 3.219.400,00 |
11.01.2024 | 35,18 | 35,25 | 34,05 | 34,27 | -1,48% | 3.645.395,00 |
10.01.2024 | 35,40 | 35,46 | 34,34 | 34,79 | -1,18% | 4.514.351,00 |
09.01.2024 | 35,60 | 35,64 | 34,84 | 35,20 | -1,76% | 3.465.761,00 |
08.01.2024 | 35,00 | 35,92 | 34,90 | 35,83 | 1,98% | 2.707.585,00 |
05.01.2024 | 34,50 | 35,30 | 34,39 | 35,14 | 0,63% | 3.156.824,00 |
04.01.2024 | 35,59 | 35,80 | 33,75 | 34,92 | -2,05% | 7.003.267,00 |
03.01.2024 | 36,45 | 36,89 | 35,34 | 35,65 | -3,82% | 3.901.725,00 |
02.01.2024 | 37,80 | 38,03 | 36,78 | 37,06 | -1,96% | 2.733.145,00 |
29.12.2023 | 37,74 | 37,81 | 37,60 | 37,80 | 0,36% | 1.154.724,00 |
28.12.2023 | 38,13 | 38,17 | 37,53 | 37,67 | -0,86% | 1.549.306,00 |
27.12.2023 | 37,97 | 38,10 | 37,86 | 37,99 | 0,98% | 1.583.103,00 |
22.12.2023 | 37,66 | 37,82 | 37,47 | 37,62 | -0,65% | 2.208.677,00 |
21.12.2023 | 37,48 | 37,97 | 37,02 | 37,87 | 0,26% | 2.699.277,00 |
20.12.2023 | 38,00 | 38,14 | 37,61 | 37,77 | -0,79% | 3.098.558,00 |
19.12.2023 | 38,18 | 38,38 | 38,04 | 38,07 | 0,30% | 3.453.168,00 |
18.12.2023 | 38,20 | 38,68 | 37,68 | 37,95 | -2,48% | 4.026.610,00 |
15.12.2023 | 38,54 | 39,35 | 38,44 | 38,92 | 1,39% | 9.978.637,00 |
14.12.2023 | 37,56 | 38,65 | 37,41 | 38,38 | 3,62% | 7.397.518,00 |
13.12.2023 | 37,24 | 37,41 | 37,01 | 37,04 | -0,28% | 2.417.494,00 |
12.12.2023 | 37,25 | 37,39 | 36,97 | 37,15 | 0,65% | 2.768.993,00 |
11.12.2023 | 36,93 | 37,21 | 36,84 | 36,91 | -0,69% | 3.391.520,00 |
08.12.2023 | 36,65 | 37,30 | 36,45 | 37,16 | 2,00% | 3.770.698,00 |
07.12.2023 | 36,44 | 36,58 | 36,24 | 36,43 | -1,02% | 2.954.604,00 |
06.12.2023 | 36,45 | 36,94 | 36,41 | 36,81 | 2,51% | 4.648.618,00 |
05.12.2023 | 35,77 | 36,18 | 35,59 | 35,91 | -0,28% | 4.775.725,00 |
04.12.2023 | 36,03 | 36,39 | 35,77 | 36,01 | -0,36% | 3.320.367,00 |
01.12.2023 | 35,67 | 36,57 | 35,59 | 36,14 | 1,65% | 5.011.460,00 |
30.11.2023 | 35,82 | 36,48 | 35,37 | 35,55 | -0,42% | 6.882.000,00 |
29.11.2023 | 34,37 | 36,08 | 34,36 | 35,70 | 4,16% | 6.910.159,00 |
28.11.2023 | 33,90 | 34,33 | 33,73 | 34,28 | 2,01% | 3.741.104,00 |
27.11.2023 | 33,57 | 34,05 | 33,50 | 33,60 | -0,34% | 2.406.649,00 |
24.11.2023 | 33,51 | 33,72 | 33,20 | 33,72 | 0,64% | 2.636.781,00 |
23.11.2023 | 33,52 | 33,60 | 33,29 | 33,50 | 0,10% | 1.848.553,00 |
22.11.2023 | 33,31 | 33,76 | 32,97 | 33,47 | 0,19% | 4.760.153,00 |
21.11.2023 | 34,05 | 34,38 | 33,36 | 33,40 | -1,50% | 4.574.522,00 |
20.11.2023 | 33,73 | 34,04 | 33,55 | 33,91 | 0,98% | 2.786.514,00 |
17.11.2023 | 33,87 | 34,04 | 33,49 | 33,58 | -1,12% | 5.195.578,00 |
16.11.2023 | 33,35 | 34,17 | 33,27 | 33,96 | 1,16% | 7.871.026,00 |
15.11.2023 | 31,46 | 33,88 | 30,79 | 33,57 | 9,69% | 11.817.156,00 |
14.11.2023 | 29,66 | 30,90 | 29,47 | 30,61 | 3,31% | 5.996.290,00 |
13.11.2023 | 29,45 | 29,63 | 29,12 | 29,63 | 1,09% | 4.294.358,00 |
10.11.2023 | 29,31 | 29,50 | 28,99 | 29,31 | -1,33% | 4.042.403,00 |
09.11.2023 | 29,20 | 29,82 | 29,10 | 29,70 | 0,97% | 3.029.069,00 |
08.11.2023 | 29,30 | 29,55 | 28,97 | 29,42 | -0,31% | 3.508.807,00 |
07.11.2023 | 29,03 | 29,72 | 28,94 | 29,51 | 1,06% | 4.388.611,00 |