31,153€
-3,97%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 32,01 | 32,24 | 31,07 | 31,13 | -4,04% | 5.242.051,00 |
| 27.03.2025 | 32,86 | 33,01 | 32,35 | 32,44 | -2,96% | 4.069.218,00 |
| 26.03.2025 | 34,70 | 34,87 | 33,35 | 33,43 | -3,45% | 2.483.737,00 |
| 25.03.2025 | 34,44 | 34,97 | 34,11 | 34,63 | 0,80% | 2.925.056,00 |
| 24.03.2025 | 33,58 | 34,55 | 33,31 | 34,35 | 3,31% | 4.660.543,00 |
| 21.03.2025 | 33,90 | 34,00 | 32,64 | 33,25 | -2,81% | 9.525.250,00 |
| 20.03.2025 | 35,10 | 35,23 | 34,04 | 34,21 | -2,76% | 4.539.306,00 |
| 19.03.2025 | 35,12 | 35,60 | 34,92 | 35,18 | -0,49% | 3.143.518,00 |
| 18.03.2025 | 34,70 | 35,60 | 34,44 | 35,36 | 2,76% | 4.255.109,00 |
| 17.03.2025 | 34,69 | 34,81 | 34,18 | 34,41 | -1,02% | 3.309.235,00 |
| 14.03.2025 | 34,05 | 34,98 | 33,62 | 34,76 | 1,91% | 4.090.961,00 |
| 13.03.2025 | 34,79 | 34,81 | 33,77 | 34,11 | -2,65% | 4.671.539,00 |
| 12.03.2025 | 34,82 | 35,22 | 34,50 | 35,04 | 1,57% | 3.790.618,00 |
| 11.03.2025 | 34,65 | 35,33 | 34,19 | 34,50 | 0,42% | 4.617.183,00 |
| 10.03.2025 | 36,45 | 36,72 | 34,01 | 34,36 | -4,64% | 7.220.522,00 |
| 07.03.2025 | 36,50 | 36,55 | 35,84 | 36,03 | -2,20% | 3.580.873,00 |
| 06.03.2025 | 36,19 | 37,10 | 36,07 | 36,84 | 3,19% | 6.722.448,00 |
| 05.03.2025 | 35,55 | 36,38 | 35,17 | 35,70 | 4,77% | 7.111.024,00 |
| 04.03.2025 | 35,21 | 35,48 | 33,85 | 34,07 | -5,16% | 6.123.706,00 |
| 03.03.2025 | 35,48 | 36,30 | 34,93 | 35,93 | 1,17% | 4.894.664,00 |
| 28.02.2025 | 35,15 | 35,57 | 35,04 | 35,51 | -1,68% | 6.764.826,00 |
| 27.02.2025 | 36,63 | 36,79 | 35,88 | 36,12 | -2,22% | 4.766.848,00 |
| 26.02.2025 | 37,11 | 37,38 | 36,72 | 36,94 | -0,23% | 2.945.582,00 |
| 25.02.2025 | 37,26 | 37,72 | 37,02 | 37,02 | -2,63% | 4.020.808,00 |
| 24.02.2025 | 38,75 | 38,85 | 37,62 | 38,02 | -1,29% | 2.490.574,00 |
| 21.02.2025 | 38,73 | 38,87 | 37,98 | 38,52 | -0,38% | 4.604.857,00 |
| 20.02.2025 | 38,38 | 39,43 | 38,15 | 38,66 | 1,58% | 5.973.207,00 |
| 19.02.2025 | 38,02 | 38,51 | 37,70 | 38,06 | 0,65% | 5.128.304,00 |
| 18.02.2025 | 37,98 | 38,15 | 37,44 | 37,82 | -0,28% | 3.295.304,00 |
| 17.02.2025 | 37,33 | 38,00 | 37,30 | 37,92 | 0,99% | 2.528.145,00 |
| 14.02.2025 | 37,31 | 38,00 | 37,24 | 37,55 | -0,28% | 3.088.527,00 |
| 13.02.2025 | 37,50 | 37,73 | 37,09 | 37,66 | 1,62% | 3.911.072,00 |
| 12.02.2025 | 36,95 | 37,18 | 36,27 | 37,06 | 0,84% | 3.111.509,00 |
| 11.02.2025 | 36,48 | 37,07 | 36,27 | 36,75 | 0,36% | 3.246.403,00 |
| 10.02.2025 | 37,06 | 37,29 | 36,06 | 36,62 | -0,79% | 3.936.727,00 |
| 07.02.2025 | 37,16 | 37,63 | 36,82 | 36,91 | -1,09% | 5.628.447,00 |
| 06.02.2025 | 37,28 | 37,63 | 36,67 | 37,31 | 5,10% | 8.212.981,00 |
| 05.02.2025 | 34,22 | 35,50 | 34,01 | 35,50 | 2,91% | 6.159.919,00 |
| 04.02.2025 | 34,40 | 35,17 | 33,96 | 34,50 | 10,37% | 14.599.949,00 |
| 03.02.2025 | 30,86 | 31,41 | 30,56 | 31,26 | -2,50% | 5.121.664,00 |
| 31.01.2025 | 31,50 | 32,16 | 31,35 | 32,06 | 1,97% | 4.450.578,00 |
| 30.01.2025 | 32,48 | 32,62 | 31,27 | 31,44 | -3,31% | 6.830.671,00 |
| 29.01.2025 | 33,84 | 34,17 | 32,39 | 32,51 | -1,65% | 3.885.907,00 |
| 28.01.2025 | 33,31 | 33,83 | 32,94 | 33,06 | -0,97% | 3.099.698,00 |
| 27.01.2025 | 33,00 | 33,51 | 32,30 | 33,38 | -1,88% | 4.911.696,00 |
| 24.01.2025 | 33,80 | 35,03 | 33,68 | 34,02 | -0,48% | 4.060.878,00 |
| 23.01.2025 | 34,14 | 34,38 | 33,86 | 34,19 | -0,35% | 2.470.649,00 |
| 22.01.2025 | 34,50 | 34,51 | 34,01 | 34,31 | -0,39% | 3.289.300,00 |
| 21.01.2025 | 33,86 | 34,46 | 33,80 | 34,44 | 0,89% | 2.856.092,00 |
| 20.01.2025 | 34,10 | 34,26 | 33,57 | 34,14 | 0,38% | 2.655.875,00 |
| 17.01.2025 | 33,41 | 34,30 | 33,40 | 34,01 | 1,72% | 4.110.855,00 |
| 16.01.2025 | 34,22 | 34,33 | 33,26 | 33,43 | 0,07% | 3.319.057,00 |
| 15.01.2025 | 32,76 | 34,08 | 32,75 | 33,41 | 1,77% | 4.122.889,00 |
| 14.01.2025 | 32,88 | 33,30 | 32,66 | 32,83 | 1,12% | 2.842.022,00 |
| 13.01.2025 | 31,84 | 32,49 | 31,20 | 32,46 | 0,76% | 3.424.739,00 |
| 10.01.2025 | 32,15 | 32,51 | 31,73 | 32,22 | -0,20% | 3.111.140,00 |
| 09.01.2025 | 32,25 | 32,60 | 32,20 | 32,28 | -1,30% | 2.419.930,00 |
| 08.01.2025 | 33,73 | 33,80 | 32,58 | 32,71 | -3,68% | 3.304.826,00 |
| 07.01.2025 | 33,33 | 34,04 | 33,25 | 33,96 | 2,04% | 4.455.990,00 |
| 06.01.2025 | 31,48 | 33,55 | 31,41 | 33,28 | 7,34% | 7.005.897,00 |
| 03.01.2025 | 31,32 | 31,35 | 30,53 | 31,00 | -1,26% | 2.736.099,00 |
| 02.01.2025 | 31,33 | 31,98 | 30,91 | 31,40 | -0,02% | 3.387.601,00 |
| 30.12.2024 | 31,68 | 31,89 | 31,40 | 31,40 | -1,32% | 1.285.760,00 |
| 27.12.2024 | 31,41 | 31,89 | 31,30 | 31,82 | 0,89% | 2.062.009,00 |
| 23.12.2024 | 31,14 | 31,63 | 31,10 | 31,54 | 0,48% | 1.794.179,00 |
| 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 | 3,23% | 4.257.271,00 |
| 21.11.2024 | 29,04 | 29,19 | 28,71 | 29,07 | -0,19% | 2.636.450,00 |
| 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 |