54,255€
1,70%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 52,70 | 54,87 | 52,70 | 54,15 | 1,50% | 7.879.354,00 |
| 23.04.2026 | 51,12 | 54,01 | 51,00 | 53,35 | 8,02% | 8.196.089,00 |
| 22.04.2026 | 48,60 | 49,56 | 48,48 | 49,39 | 3,47% | 4.594.557,00 |
| 21.04.2026 | 48,47 | 48,72 | 47,52 | 47,74 | -0,54% | 2.718.905,00 |
| 20.04.2026 | 47,72 | 48,45 | 47,52 | 48,00 | -1,85% | 3.769.226,00 |
| 17.04.2026 | 45,98 | 49,00 | 45,93 | 48,90 | 6,29% | 6.889.682,00 |
| 16.04.2026 | 45,37 | 46,01 | 44,78 | 46,01 | 2,88% | 5.273.875,00 |
| 15.04.2026 | 44,44 | 45,38 | 43,88 | 44,72 | 0,58% | 3.494.886,00 |
| 14.04.2026 | 43,70 | 44,46 | 43,22 | 44,46 | 3,55% | 3.867.024,00 |
| 13.04.2026 | 41,87 | 43,03 | 41,82 | 42,93 | 0,25% | 2.999.154,00 |
| 10.04.2026 | 42,90 | 43,67 | 42,59 | 42,83 | 1,03% | 3.787.856,00 |
| 09.04.2026 | 42,49 | 42,78 | 41,93 | 42,39 | -0,93% | 3.444.689,00 |
| 08.04.2026 | 42,09 | 42,93 | 41,54 | 42,79 | 11,83% | 7.103.039,00 |
| 07.04.2026 | 39,29 | 39,98 | 38,08 | 38,27 | -2,12% | 4.438.139,00 |
| 02.04.2026 | 38,56 | 39,40 | 37,49 | 39,10 | -2,63% | 4.726.733,00 |
| 01.04.2026 | 39,80 | 40,20 | 38,92 | 40,15 | 5,66% | 4.823.642,00 |
| 31.03.2026 | 36,86 | 38,46 | 36,59 | 38,00 | 1,82% | 4.591.623,00 |
| 30.03.2026 | 37,10 | 38,25 | 37,00 | 37,32 | -0,29% | 3.042.024,00 |
| 27.03.2026 | 38,52 | 38,57 | 36,80 | 37,43 | -3,74% | 5.140.695,00 |
| 26.03.2026 | 39,11 | 39,39 | 38,08 | 38,89 | -1,95% | 3.823.151,00 |
| 25.03.2026 | 38,96 | 40,28 | 38,75 | 39,66 | 3,51% | 3.801.058,00 |
| 24.03.2026 | 38,50 | 38,82 | 37,33 | 38,32 | -0,45% | 3.401.339,00 |
| 23.03.2026 | 36,52 | 40,06 | 35,78 | 38,49 | 2,24% | 6.222.296,00 |
| 20.03.2026 | 38,75 | 39,27 | 37,22 | 37,65 | 1,48% | 9.900.931,00 |
| 19.03.2026 | 38,91 | 38,98 | 36,70 | 37,10 | -7,19% | 6.292.970,00 |
| 18.03.2026 | 40,30 | 40,41 | 38,94 | 39,97 | 0,85% | 5.378.414,00 |
| 17.03.2026 | 39,32 | 39,95 | 38,69 | 39,64 | 0,51% | 3.256.156,00 |
| 16.03.2026 | 40,10 | 40,16 | 39,09 | 39,44 | -1,00% | 3.749.950,00 |
| 13.03.2026 | 39,76 | 40,50 | 39,60 | 39,84 | -1,08% | 2.799.093,00 |
| 12.03.2026 | 40,98 | 41,40 | 39,47 | 40,27 | -3,08% | 3.133.122,00 |
| 11.03.2026 | 40,92 | 41,83 | 40,61 | 41,55 | 0,57% | 3.215.106,00 |
| 10.03.2026 | 41,00 | 41,69 | 40,56 | 41,32 | 6,07% | 5.065.952,00 |
| 09.03.2026 | 37,52 | 39,18 | 37,30 | 38,95 | -1,19% | 5.618.933,00 |
| 06.03.2026 | 41,67 | 41,78 | 39,23 | 39,42 | -6,81% | 7.380.553,00 |
| 05.03.2026 | 44,00 | 44,80 | 42,10 | 42,30 | -3,74% | 4.437.982,00 |
| 04.03.2026 | 42,19 | 44,01 | 41,82 | 43,95 | 5,43% | 5.288.455,00 |
| 03.03.2026 | 43,23 | 43,52 | 41,44 | 41,68 | -6,16% | 6.868.809,00 |
| 02.03.2026 | 44,00 | 44,99 | 43,34 | 44,42 | -3,08% | 4.251.856,00 |
| 27.02.2026 | 46,76 | 46,76 | 44,98 | 45,83 | -2,02% | 5.775.937,00 |
| 26.02.2026 | 47,08 | 48,23 | 45,91 | 46,77 | -0,65% | 5.079.067,00 |
| 25.02.2026 | 46,55 | 47,08 | 46,10 | 47,08 | 0,85% | 3.735.084,00 |
| 24.02.2026 | 45,95 | 46,90 | 45,92 | 46,68 | 1,72% | 4.026.759,00 |
| 23.02.2026 | 45,10 | 46,23 | 44,56 | 45,89 | 1,53% | 3.465.178,00 |
| 20.02.2026 | 45,46 | 45,60 | 44,64 | 45,20 | -1,39% | 3.318.652,00 |
| 19.02.2026 | 46,00 | 46,54 | 45,27 | 45,84 | -0,55% | 4.481.229,00 |
| 18.02.2026 | 44,84 | 46,40 | 44,67 | 46,09 | 3,39% | 4.932.313,00 |
| 17.02.2026 | 42,85 | 44,78 | 42,56 | 44,58 | 3,16% | 4.202.483,00 |
| 16.02.2026 | 43,51 | 43,73 | 42,89 | 43,22 | -0,68% | 1.502.991,00 |
| 13.02.2026 | 43,55 | 43,75 | 42,56 | 43,51 | 1,78% | 4.961.364,00 |
| 12.02.2026 | 44,00 | 44,20 | 42,43 | 42,75 | -1,75% | 3.423.451,00 |
| 11.02.2026 | 42,65 | 43,89 | 42,03 | 43,51 | 1,50% | 2.859.282,00 |
| 10.02.2026 | 41,38 | 42,95 | 41,17 | 42,87 | 2,08% | 3.375.535,00 |
| 09.02.2026 | 42,68 | 43,09 | 41,09 | 41,99 | -0,11% | 3.650.822,00 |
| 06.02.2026 | 42,00 | 42,70 | 41,12 | 42,04 | 1,52% | 4.653.700,00 |
| 05.02.2026 | 40,75 | 41,75 | 40,28 | 41,41 | 2,73% | 5.423.902,00 |
| 04.02.2026 | 42,33 | 42,80 | 39,25 | 40,31 | -1,87% | 7.152.025,00 |
| 03.02.2026 | 41,88 | 41,90 | 40,22 | 41,08 | -1,92% | 5.851.743,00 |
| 02.02.2026 | 40,72 | 42,36 | 40,39 | 41,88 | 0,65% | 4.393.955,00 |
| 30.01.2026 | 41,99 | 42,39 | 41,49 | 41,61 | -0,45% | 4.181.321,00 |
| 29.01.2026 | 44,37 | 44,46 | 41,11 | 41,80 | -3,73% | 4.704.404,00 |
| 28.01.2026 | 45,20 | 45,60 | 42,97 | 43,42 | 2,60% | 6.750.235,00 |
| 27.01.2026 | 42,25 | 42,77 | 41,75 | 42,32 | 1,11% | 2.545.467,00 |
| 26.01.2026 | 42,23 | 42,66 | 41,72 | 41,86 | -1,04% | 2.800.873,00 |
| 23.01.2026 | 42,10 | 43,00 | 41,84 | 42,30 | -0,68% | 3.435.656,00 |
| 22.01.2026 | 42,17 | 43,09 | 41,61 | 42,59 | 3,66% | 5.157.635,00 |
| 21.01.2026 | 40,48 | 41,26 | 39,85 | 41,08 | 1,49% | 3.041.771,00 |
| 20.01.2026 | 40,12 | 40,64 | 39,63 | 40,48 | -0,39% | 3.510.550,00 |
| 19.01.2026 | 40,92 | 41,22 | 40,38 | 40,64 | -3,09% | 3.181.623,00 |
| 16.01.2026 | 41,90 | 42,60 | 41,45 | 41,93 | 0,78% | 3.361.755,00 |
| 15.01.2026 | 41,88 | 42,14 | 41,23 | 41,61 | 0,50% | 3.503.510,00 |
| 14.01.2026 | 42,72 | 42,89 | 41,18 | 41,40 | -2,67% | 3.476.908,00 |
| 13.01.2026 | 42,08 | 42,55 | 41,81 | 42,54 | 2,09% | 3.667.848,00 |
| 12.01.2026 | 41,55 | 42,18 | 41,35 | 41,67 | 0,28% | 2.539.009,00 |
| 09.01.2026 | 40,80 | 41,77 | 40,74 | 41,55 | 2,44% | 3.610.546,00 |
| 08.01.2026 | 42,07 | 42,36 | 40,46 | 40,56 | -3,74% | 5.181.610,00 |
| 07.01.2026 | 41,55 | 42,24 | 41,39 | 42,14 | 0,74% | 4.368.958,00 |
| 06.01.2026 | 40,58 | 42,04 | 40,54 | 41,83 | 4,80% | 6.239.854,00 |
| 05.01.2026 | 38,74 | 40,15 | 38,74 | 39,91 | 4,30% | 4.237.754,00 |
| 02.01.2026 | 37,72 | 38,82 | 37,19 | 38,27 | 1,42% | 4.532.251,00 |
| 30.12.2025 | 36,76 | 37,74 | 36,76 | 37,73 | 2,69% | 2.024.272,00 |
| 29.12.2025 | 36,79 | 36,95 | 36,26 | 36,74 | 0,05% | 2.354.027,00 |
| 23.12.2025 | 36,64 | 36,93 | 36,55 | 36,72 | 0,14% | 1.729.190,00 |
| 22.12.2025 | 36,06 | 36,87 | 36,06 | 36,67 | 2,40% | 2.872.269,00 |
| 19.12.2025 | 35,27 | 36,11 | 35,22 | 35,81 | 0,90% | 5.891.308,00 |
| 18.12.2025 | 34,86 | 35,66 | 34,80 | 35,49 | 1,13% | 3.383.256,00 |
| 17.12.2025 | 36,11 | 36,23 | 35,07 | 35,10 | -2,51% | 5.392.058,00 |
| 16.12.2025 | 35,36 | 36,19 | 35,10 | 36,00 | 0,40% | 3.465.255,00 |
| 15.12.2025 | 36,01 | 36,32 | 35,56 | 35,86 | -1,20% | 2.209.789,00 |
| 12.12.2025 | 36,81 | 37,18 | 36,20 | 36,29 | -0,77% | 2.717.279,00 |
| 11.12.2025 | 36,72 | 36,82 | 36,39 | 36,57 | -0,38% | 3.088.190,00 |
| 10.12.2025 | 37,56 | 37,56 | 36,51 | 36,71 | -2,12% | 4.052.614,00 |
| 09.12.2025 | 37,61 | 37,68 | 37,04 | 37,51 | -0,28% | 2.047.779,00 |
| 08.12.2025 | 37,70 | 38,06 | 37,43 | 37,61 | 0,28% | 2.978.141,00 |
| 05.12.2025 | 36,60 | 37,82 | 36,56 | 37,51 | 2,75% | 3.704.631,00 |
| 04.12.2025 | 37,45 | 37,73 | 36,32 | 36,50 | -0,67% | 3.613.603,00 |
| 03.12.2025 | 36,95 | 37,19 | 36,21 | 36,75 | 2,70% | 4.137.322,00 |
| 02.12.2025 | 35,49 | 36,13 | 35,34 | 35,78 | 1,07% | 2.399.329,00 |
| 01.12.2025 | 36,15 | 36,15 | 35,10 | 35,40 | -2,56% | 4.487.857,00 |
| 28.11.2025 | 35,73 | 36,47 | 35,58 | 36,33 | 1,74% | 3.871.150,00 |
| 27.11.2025 | 34,84 | 35,71 | 34,78 | 35,71 | 2,64% | 2.730.254,00 |