30,858€
1,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 35,27 | 36,23 | 35,27 | 35,78 | 2,29% | 3.213.070,00 |
| 04.07.2024 | 35,34 | 35,44 | 34,71 | 34,98 | 0,72% | 2.044.738,00 |
| 03.07.2024 | 34,70 | 35,00 | 34,43 | 34,73 | 1,73% | 3.264.656,00 |
| 02.07.2024 | 34,30 | 34,58 | 33,88 | 34,14 | -0,65% | 3.340.695,00 |
| 01.07.2024 | 34,87 | 34,89 | 34,13 | 34,37 | 0,17% | 2.745.520,00 |
| 28.06.2024 | 34,16 | 34,98 | 33,90 | 34,31 | 0,93% | 3.684.955,00 |
| 27.06.2024 | 34,51 | 34,58 | 33,86 | 33,99 | -1,11% | 3.237.582,00 |
| 26.06.2024 | 34,39 | 35,11 | 34,19 | 34,37 | 0,88% | 3.163.951,00 |
| 25.06.2024 | 33,30 | 34,21 | 32,97 | 34,07 | 0,19% | 3.558.921,00 |
| 24.06.2024 | 33,94 | 34,36 | 33,72 | 34,01 | 0,19% | 2.893.428,00 |
| 21.06.2024 | 34,26 | 34,59 | 33,66 | 33,94 | -2,99% | 10.936.499,00 |
| 20.06.2024 | 34,89 | 35,16 | 34,53 | 34,99 | 0,85% | 4.548.021,00 |
| 19.06.2024 | 35,77 | 35,88 | 34,49 | 34,69 | -3,60% | 4.605.005,00 |
| 18.06.2024 | 36,47 | 36,55 | 35,61 | 35,99 | -0,46% | 3.559.599,00 |
| 17.06.2024 | 36,81 | 37,19 | 36,08 | 36,15 | -0,96% | 3.216.631,00 |
| 14.06.2024 | 38,02 | 38,06 | 36,42 | 36,50 | -3,77% | 4.580.273,00 |
| 13.06.2024 | 38,78 | 38,81 | 37,77 | 37,93 | -1,51% | 4.069.532,00 |
| 12.06.2024 | 37,77 | 38,65 | 37,53 | 38,51 | 2,28% | 3.278.093,00 |
| 11.06.2024 | 37,62 | 37,80 | 37,37 | 37,65 | -0,17% | 2.219.509,00 |
| 10.06.2024 | 38,00 | 38,01 | 37,32 | 37,72 | -0,78% | 2.148.111,00 |
| 07.06.2024 | 36,80 | 38,21 | 36,78 | 38,01 | 3,68% | 3.817.408,00 |
| 06.06.2024 | 37,83 | 37,90 | 36,48 | 36,66 | -1,50% | 2.992.281,00 |
| 05.06.2024 | 36,95 | 37,49 | 36,49 | 37,22 | 1,39% | 3.127.750,00 |
| 04.06.2024 | 36,91 | 37,54 | 36,68 | 36,71 | -0,57% | 3.196.628,00 |
| 03.06.2024 | 37,44 | 37,81 | 36,90 | 36,92 | 0,26% | 2.417.530,00 |
| 31.05.2024 | 36,81 | 37,29 | 36,44 | 36,83 | -0,70% | 6.939.292,00 |
| 30.05.2024 | 36,85 | 37,35 | 36,73 | 37,09 | 0,05% | 1.859.044,00 |
| 29.05.2024 | 38,26 | 38,31 | 36,97 | 37,07 | -3,19% | 3.239.201,00 |
| 28.05.2024 | 38,18 | 38,40 | 37,96 | 38,29 | 0,59% | 2.477.692,00 |
| 27.05.2024 | 38,14 | 38,26 | 37,81 | 38,06 | 0,13% | 1.566.671,00 |
| 24.05.2024 | 37,45 | 38,01 | 37,32 | 38,01 | -0,16% | 2.410.659,00 |
| 23.05.2024 | 38,26 | 38,60 | 37,59 | 38,07 | 0,95% | 4.598.035,00 |
| 22.05.2024 | 36,31 | 37,81 | 36,12 | 37,71 | 3,74% | 4.663.403,00 |
| 21.05.2024 | 37,31 | 37,32 | 36,28 | 36,35 | -3,05% | 3.451.357,00 |
| 20.05.2024 | 36,86 | 37,54 | 36,83 | 37,50 | 1,32% | 1.736.706,00 |
| 17.05.2024 | 36,92 | 37,01 | 36,11 | 37,01 | -0,24% | 4.790.811,00 |
| 16.05.2024 | 38,20 | 38,22 | 37,10 | 37,10 | -2,38% | 4.758.466,00 |
| 15.05.2024 | 37,30 | 38,06 | 37,20 | 38,00 | 2,15% | 3.271.574,00 |
| 14.05.2024 | 37,25 | 37,34 | 36,72 | 37,20 | 0,05% | 3.067.776,00 |
| 13.05.2024 | 37,90 | 38,13 | 37,07 | 37,18 | -2,16% | 3.860.270,00 |
| 10.05.2024 | 36,92 | 38,15 | 36,92 | 38,00 | 3,01% | 6.893.861,00 |
| 09.05.2024 | 36,10 | 37,01 | 36,02 | 36,89 | 2,30% | 3.910.537,00 |
| 08.05.2024 | 36,27 | 36,82 | 35,61 | 36,06 | -0,89% | 5.462.738,00 |
| 07.05.2024 | 33,56 | 36,63 | 33,47 | 36,39 | 12,93% | 16.361.129,00 |
| 06.05.2024 | 31,51 | 32,26 | 31,51 | 32,22 | 2,50% | 3.783.613,00 |
| 03.05.2024 | 31,43 | 32,10 | 31,42 | 31,44 | 0,32% | 5.201.339,00 |
| 02.05.2024 | 32,19 | 32,50 | 31,34 | 31,34 | -4,23% | 4.476.265,00 |
| 30.04.2024 | 33,36 | 33,49 | 32,54 | 32,72 | -0,24% | 3.734.557,00 |
| 29.04.2024 | 33,12 | 33,24 | 32,52 | 32,80 | -0,70% | 2.845.541,00 |
| 26.04.2024 | 32,85 | 33,20 | 32,47 | 33,03 | 1,44% | 4.754.203,00 |
| 25.04.2024 | 30,51 | 32,90 | 30,43 | 32,56 | 3,60% | 9.818.584,00 |
| 24.04.2024 | 32,50 | 32,50 | 31,34 | 31,43 | 5,45% | 9.134.155,00 |
| 23.04.2024 | 30,00 | 30,09 | 29,66 | 29,81 | 0,00% | 5.505.302,00 |
| 22.04.2024 | 30,15 | 30,55 | 29,79 | 29,81 | -1,10% | 5.021.424,00 |
| 19.04.2024 | 30,31 | 30,57 | 30,12 | 30,14 | -2,43% | 5.660.217,00 |
| 18.04.2024 | 31,30 | 31,38 | 30,32 | 30,89 | -1,94% | 5.267.723,00 |
| 17.04.2024 | 31,66 | 32,05 | 31,39 | 31,50 | -1,85% | 3.395.233,00 |
| 16.04.2024 | 31,70 | 32,14 | 31,35 | 32,09 | -0,79% | 4.078.338,00 |
| 15.04.2024 | 32,05 | 32,94 | 32,04 | 32,35 | 0,89% | 4.664.400,00 |
| 12.04.2024 | 33,39 | 33,47 | 31,85 | 32,06 | -2,26% | 4.636.445,00 |
| 11.04.2024 | 33,50 | 33,69 | 32,61 | 32,80 | -2,35% | 4.020.570,00 |
| 10.04.2024 | 34,16 | 34,44 | 33,42 | 33,59 | 0,13% | 6.147.316,00 |
| 09.04.2024 | 32,35 | 33,84 | 32,35 | 33,55 | 3,76% | 6.895.925,00 |
| 08.04.2024 | 31,59 | 32,52 | 31,50 | 32,33 | 2,31% | 4.053.741,00 |
| 05.04.2024 | 31,36 | 31,83 | 31,30 | 31,60 | -0,88% | 4.784.653,00 |
| 04.04.2024 | 31,51 | 32,04 | 31,33 | 31,88 | 1,17% | 4.115.006,00 |
| 03.04.2024 | 31,23 | 31,78 | 30,93 | 31,51 | 2,40% | 5.296.014,00 |
| 02.04.2024 | 31,55 | 31,87 | 30,65 | 30,77 | -2,36% | 4.743.381,00 |
| 28.03.2024 | 31,68 | 31,84 | 31,31 | 31,52 | 0,13% | 4.602.198,00 |
| 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 |