51,700€
-0,79%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 51,69 | 51,87 | 51,00 | 51,82 | -0,56% | - |
| 12.11.2026 | 50,00 | 52,46 | 49,87 | 52,11 | -0,02% | 5.263.805,00 |
| 11.11.2026 | 51,84 | 53,19 | 51,04 | 52,12 | 6,26% | 6.249.211,00 |
| 10.11.2026 | 50,88 | 52,06 | 48,97 | 49,05 | 0,87% | 7.077.562,00 |
| 09.11.2026 | 46,57 | 48,94 | 45,82 | 48,63 | 6,27% | 5.296.566,00 |
| 06.11.2026 | 46,18 | 47,54 | 45,34 | 45,76 | -0,42% | 6.936.044,00 |
| 05.11.2026 | 49,41 | 50,01 | 44,74 | 45,95 | -8,54% | 10.095.486,00 |
| 04.11.2026 | 52,16 | 53,72 | 50,02 | 50,24 | -4,12% | 7.248.555,00 |
| 03.11.2026 | 50,10 | 53,12 | 49,87 | 52,40 | 0,77% | 2.899.980,00 |
| 02.11.2026 | 51,44 | 52,83 | 50,57 | 52,00 | 2,85% | 2.871.053,00 |
| 30.10.2026 | 51,64 | 52,40 | 50,18 | 50,56 | -6,39% | 4.593.834,00 |
| 29.10.2026 | 53,39 | 54,70 | 52,79 | 54,01 | 1,07% | 2.698.277,00 |
| 28.10.2026 | 53,40 | 53,67 | 52,13 | 53,44 | 1,62% | 2.869.165,00 |
| 27.10.2026 | 50,80 | 53,04 | 50,42 | 52,59 | 4,76% | 2.819.137,00 |
| 26.10.2026 | 48,75 | 50,79 | 48,20 | 50,20 | 3,14% | 2.875.158,00 |
| 23.10.2026 | 50,63 | 51,14 | 48,10 | 48,67 | -2,44% | 4.834.619,00 |
| 22.10.2026 | 51,60 | 52,16 | 49,56 | 49,89 | -6,04% | 4.837.992,00 |
| 21.10.2026 | 52,92 | 54,04 | 52,27 | 53,09 | 2,02% | 3.355.766,00 |
| 20.10.2026 | 51,25 | 52,72 | 50,35 | 52,04 | -0,91% | 3.459.995,00 |
| 19.10.2026 | 52,39 | 53,29 | 51,66 | 52,52 | 0,25% | 2.710.460,00 |
| 16.10.2026 | 53,21 | 53,50 | 51,65 | 52,39 | -0,15% | 3.918.305,00 |
| 15.10.2026 | 50,70 | 52,58 | 49,90 | 52,47 | -5,20% | 8.129.053,00 |
| 14.10.2026 | 56,64 | 58,01 | 54,65 | 55,35 | -1,16% | 3.798.990,00 |
| 13.10.2026 | 55,00 | 56,86 | 54,07 | 56,00 | -2,13% | 4.574.899,00 |
| 12.10.2026 | 58,65 | 58,66 | 56,94 | 57,22 | -2,79% | 2.756.120,00 |
| 09.10.2026 | 58,62 | 61,08 | 58,33 | 58,86 | -0,07% | 3.625.424,00 |
| 08.10.2026 | 60,00 | 60,16 | 58,17 | 58,90 | -3,36% | 2.766.534,00 |
| 07.10.2026 | 63,71 | 63,71 | 60,45 | 60,95 | -5,77% | 3.948.516,00 |
| 06.10.2026 | 64,06 | 64,73 | 62,81 | 64,68 | 1,91% | 3.821.469,00 |
| 05.10.2026 | 64,69 | 64,99 | 63,05 | 63,47 | -1,81% | 4.483.596,00 |
| 02.10.2026 | 60,80 | 64,83 | 60,66 | 64,64 | 8,78% | 5.618.831,00 |
| 01.10.2026 | 60,50 | 61,57 | 58,96 | 59,42 | -0,13% | 4.027.042,00 |
| 30.09.2026 | 59,57 | 60,28 | 58,80 | 59,50 | 0,34% | 3.478.969,00 |
| 29.09.2026 | 57,90 | 60,05 | 57,44 | 59,30 | 4,83% | 4.547.092,00 |
| 28.09.2026 | 55,77 | 58,55 | 55,69 | 56,57 | -0,25% | 2.823.966,00 |
| 25.09.2026 | 57,74 | 57,75 | 56,56 | 56,71 | 0,80% | 3.354.184,00 |
| 24.09.2026 | 58,20 | 58,20 | 55,98 | 56,26 | -3,94% | 2.777.467,00 |
| 23.09.2026 | 60,33 | 60,48 | 57,84 | 58,57 | -2,59% | 2.695.118,00 |
| 22.09.2026 | 58,62 | 60,13 | 57,99 | 60,13 | 3,16% | 3.123.772,00 |
| 21.09.2026 | 57,26 | 58,48 | 56,78 | 58,29 | 4,35% | 3.977.764,00 |
| 18.09.2026 | 56,01 | 56,65 | 55,55 | 55,86 | 2,68% | 9.826.247,00 |
| 17.09.2026 | 54,00 | 55,41 | 53,41 | 54,40 | -1,09% | 3.922.401,00 |
| 16.09.2026 | 55,50 | 55,60 | 54,45 | 55,00 | 1,23% | 2.448.943,00 |
| 15.09.2026 | 54,04 | 55,09 | 53,25 | 54,33 | 0,54% | 3.007.957,00 |
| 14.09.2026 | 55,45 | 55,93 | 53,40 | 54,04 | -7,72% | 5.323.180,00 |
| 11.09.2026 | 56,07 | 58,56 | 55,94 | 58,56 | 4,95% | 3.087.944,00 |
| 10.09.2026 | 56,84 | 57,14 | 55,20 | 55,80 | -2,02% | 3.478.761,00 |
| 09.09.2026 | 58,51 | 58,74 | 55,89 | 56,95 | -2,57% | 3.509.842,00 |
| 08.09.2026 | 59,56 | 59,88 | 57,55 | 58,45 | -3,85% | 4.965.276,00 |
| 07.09.2026 | 58,53 | 60,79 | 58,20 | 60,79 | 6,91% | 4.572.607,00 |
| 04.09.2026 | 55,74 | 57,70 | 55,46 | 56,86 | 2,40% | 3.389.854,00 |
| 03.09.2026 | 55,94 | 56,36 | 54,23 | 55,53 | -0,43% | 2.875.729,00 |
| 02.09.2026 | 55,42 | 56,24 | 54,96 | 55,77 | 0,41% | 2.683.088,00 |
| 01.09.2026 | 56,18 | 57,83 | 54,53 | 55,54 | -1,33% | 2.825.202,00 |
| 31.08.2026 | 56,68 | 57,30 | 55,91 | 56,29 | -1,38% | 3.766.217,00 |
| 28.08.2026 | 57,13 | 58,22 | 56,56 | 57,08 | -0,16% | 2.714.627,00 |
| 27.08.2026 | 56,39 | 58,42 | 56,10 | 57,17 | 3,59% | 4.945.156,00 |
| 26.08.2026 | 55,11 | 55,67 | 54,83 | 55,19 | 0,62% | 2.345.507,00 |
| 25.08.2026 | 55,60 | 55,84 | 54,60 | 54,85 | 1,27% | 2.644.911,00 |
| 24.08.2026 | 55,20 | 55,90 | 53,97 | 54,16 | -3,23% | 3.388.941,00 |
| 21.08.2026 | 56,40 | 56,92 | 55,32 | 55,97 | 1,01% | 2.994.108,00 |
| 20.08.2026 | 55,87 | 56,04 | 54,41 | 55,41 | 0,78% | 4.733.392,00 |
| 19.08.2026 | 57,39 | 57,50 | 54,84 | 54,98 | -3,95% | 6.099.174,00 |
| 18.08.2026 | 60,82 | 60,82 | 57,24 | 57,24 | -7,63% | 4.732.755,00 |
| 17.08.2026 | 63,99 | 63,99 | 61,73 | 61,97 | 0,39% | 3.022.474,00 |
| 14.08.2026 | 62,00 | 62,96 | 61,55 | 61,73 | -1,23% | 2.979.014,00 |
| 13.08.2026 | 63,97 | 64,05 | 62,03 | 62,50 | -0,94% | 3.197.379,00 |
| 12.08.2026 | 64,15 | 65,45 | 62,88 | 63,09 | 0,38% | 3.679.631,00 |
| 11.08.2026 | 62,00 | 64,05 | 61,85 | 62,85 | 0,51% | 2.657.976,00 |
| 10.08.2026 | 63,00 | 64,80 | 62,53 | 62,53 | 0,72% | 3.407.571,00 |
| 07.08.2026 | 61,10 | 63,46 | 61,00 | 62,08 | 2,92% | 3.524.447,00 |
| 06.08.2026 | 60,00 | 61,10 | 58,12 | 60,32 | 0,40% | 3.928.400,00 |
| 05.08.2026 | 64,35 | 64,40 | 59,46 | 60,08 | -5,71% | 6.938.845,00 |
| 04.08.2026 | 63,52 | 64,27 | 62,66 | 63,72 | 3,66% | 3.819.059,00 |
| 03.08.2026 | 63,40 | 63,44 | 59,97 | 61,47 | -0,32% | 3.920.881,00 |
| 31.07.2026 | 64,00 | 64,03 | 61,09 | 61,67 | 3,70% | 8.581.220,00 |
| 30.07.2026 | 54,40 | 60,34 | 54,06 | 59,47 | 9,16% | 7.225.499,00 |
| 29.07.2026 | 56,77 | 57,84 | 54,26 | 54,48 | -5,69% | 6.387.742,00 |
| 28.07.2026 | 60,22 | 61,52 | 56,80 | 57,77 | -6,05% | 8.936.173,00 |
| 27.07.2026 | 65,11 | 66,07 | 61,49 | 61,49 | -4,53% | 4.479.785,00 |
| 24.07.2026 | 64,40 | 65,78 | 63,15 | 64,41 | -1,65% | 2.288.577,00 |
| 23.07.2026 | 66,90 | 67,68 | 65,09 | 65,49 | -6,17% | 5.488.210,00 |
| 22.07.2026 | 66,39 | 69,80 | 66,19 | 69,80 | 3,35% | 5.070.461,00 |
| 21.07.2026 | 66,00 | 67,75 | 64,94 | 67,54 | 5,53% | 4.218.258,00 |
| 20.07.2026 | 64,20 | 64,39 | 62,86 | 64,00 | 0,53% | 2.968.635,00 |
| 17.07.2026 | 61,13 | 63,99 | 60,63 | 63,66 | -1,62% | 6.783.893,00 |
| 16.07.2026 | 67,40 | 67,51 | 63,57 | 64,71 | -3,86% | 5.396.869,00 |
| 15.07.2026 | 72,62 | 72,62 | 67,07 | 67,31 | -6,28% | 4.278.506,00 |
| 14.07.2026 | 69,72 | 72,54 | 69,57 | 71,82 | 2,06% | 3.123.445,00 |
| 13.07.2026 | 70,00 | 71,63 | 69,01 | 70,37 | -2,91% | 2.833.846,00 |
| 10.07.2026 | 71,55 | 72,73 | 70,63 | 72,48 | -1,19% | 3.700.611,00 |
| 09.07.2026 | 72,97 | 73,60 | 70,92 | 73,35 | 4,34% | 3.901.131,00 |
| 08.07.2026 | 70,85 | 70,92 | 68,21 | 70,30 | -0,75% | 4.332.547,00 |
| 07.07.2026 | 74,80 | 75,04 | 69,72 | 70,83 | -8,26% | 5.729.519,00 |
| 06.07.2026 | 76,07 | 77,77 | 74,52 | 77,21 | -0,22% | 2.870.878,00 |
| 03.07.2026 | 77,53 | 78,31 | 76,91 | 77,38 | 1,35% | 2.824.473,00 |
| 02.07.2026 | 75,50 | 79,07 | 75,20 | 76,35 | -1,99% | 4.993.993,00 |
| 01.07.2026 | 81,68 | 82,86 | 77,20 | 77,90 | -4,62% | 3.387.265,00 |
| 30.06.2026 | 80,76 | 81,92 | 79,85 | 81,67 | 4,38% | 4.224.301,00 |
| 29.06.2026 | 79,57 | 80,88 | 76,41 | 78,24 | -0,08% | 3.528.384,00 |