42,200€
5,50%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 41,20 | 41,20 | 39,80 | 40,00 | -2,44% | 518,00 |
| 02.02.2026 | 40,00 | 41,00 | 39,00 | 41,00 | -0,97% | 200,00 |
| 30.01.2026 | 41,00 | 41,40 | 41,00 | 41,40 | -2,82% | - |
| 29.01.2026 | 43,60 | 43,60 | 41,80 | 42,60 | -1,84% | 380,00 |
| 28.01.2026 | 43,00 | 44,60 | 43,00 | 43,40 | 3,33% | 2.130,00 |
| 27.01.2026 | 41,20 | 42,00 | 41,20 | 42,00 | -1,41% | 3,00 |
| 26.01.2026 | 41,60 | 42,60 | 41,60 | 42,60 | 0,47% | 112,00 |
| 23.01.2026 | 41,80 | 42,40 | 41,80 | 42,40 | -1,40% | 1.371,00 |
| 22.01.2026 | 40,20 | 43,00 | 40,20 | 43,00 | 7,50% | 1.379,00 |
| 21.01.2026 | 39,60 | 40,00 | 39,60 | 40,00 | -0,99% | - |
| 20.01.2026 | 39,80 | 40,40 | 38,80 | 40,40 | 0,00% | 208,00 |
| 19.01.2026 | 39,00 | 40,40 | 39,00 | 40,40 | -4,72% | 127,00 |
| 16.01.2026 | 40,60 | 42,40 | 40,60 | 42,40 | 2,91% | 300,00 |
| 15.01.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,49% | 20,00 |
| 14.01.2026 | 41,40 | 41,60 | 41,00 | 41,00 | -1,44% | 560,00 |
| 13.01.2026 | 41,20 | 41,60 | 41,20 | 41,60 | 0,48% | - |
| 12.01.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 0,49% | - |
| 09.01.2026 | 39,60 | 41,20 | 39,60 | 41,20 | 1,48% | 2.023,00 |
| 08.01.2026 | 41,40 | 41,60 | 40,60 | 40,60 | -2,40% | 20,00 |
| 07.01.2026 | 41,20 | 41,60 | 41,00 | 41,60 | 0,97% | 250,00 |
| 06.01.2026 | 40,00 | 42,00 | 40,00 | 41,20 | 3,00% | 1.714,00 |
| 05.01.2026 | 37,60 | 40,00 | 37,60 | 40,00 | 5,26% | 1.034,00 |
| 02.01.2026 | 38,60 | 38,60 | 37,80 | 38,00 | 2,70% | 757,00 |
| 30.12.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | 440,00 |
| 29.12.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 140,00 |
| 23.12.2025 | 36,00 | 36,40 | 36,00 | 36,00 | 0,56% | 286,00 |
| 22.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 2,87% | 264,00 |
| 19.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 18.12.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 0,00% | 3.086,00 |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.12.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | 15,00 |
| 15.12.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -4,32% | 160,00 |
| 12.12.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | 100,00 |
| 11.12.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 10.12.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,00% | - |
| 09.12.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -2,66% | - |
| 08.12.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | 30,00 |
| 05.12.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 2,22% | - |
| 04.12.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,64% | - |
| 03.12.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 3,39% | 7,00 |
| 02.12.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 1.000,00 |
| 01.12.2025 | 36,00 | 36,20 | 35,00 | 35,00 | -4,37% | 8,00 |
| 28.11.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 1,67% | 286,00 |
| 27.11.2025 | 34,20 | 36,00 | 34,20 | 36,00 | 4,65% | 70,00 |
| 26.11.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | - |
| 25.11.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 3,11% | - |
| 24.11.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 2,55% | - |
| 21.11.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,00% | - |
| 20.11.2025 | 33,80 | 34,00 | 31,20 | 31,40 | -3,68% | 6.440,00 |
| 19.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 18.11.2025 | 33,00 | 33,80 | 32,80 | 32,80 | -5,75% | 270,00 |
| 17.11.2025 | 36,00 | 36,00 | 34,20 | 34,80 | 2,96% | 83,00 |
| 14.11.2025 | 35,20 | 35,20 | 33,60 | 33,80 | -5,06% | 150,00 |
| 13.11.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -0,56% | 2.000,00 |
| 12.11.2025 | 34,20 | 36,60 | 34,20 | 35,80 | 5,92% | 1.349,00 |
| 11.11.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 2,42% | - |
| 10.11.2025 | 32,40 | 33,20 | 32,40 | 33,00 | 1,23% | 150,00 |
| 07.11.2025 | 33,60 | 33,60 | 32,60 | 32,60 | -4,12% | - |
| 06.11.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -1,16% | - |
| 05.11.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 1,78% | 500,00 |
| 04.11.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -1,74% | - |
| 03.11.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -1,15% | - |
| 31.10.2025 | 34,20 | 34,80 | 33,80 | 34,80 | 0,00% | 200,00 |
| 30.10.2025 | 33,80 | 35,00 | 33,80 | 34,80 | 1,75% | 1.577,00 |
| 29.10.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | 6,00 |
| 28.10.2025 | 34,40 | 34,80 | 34,40 | 34,60 | 0,58% | 103,00 |
| 27.10.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 1,78% | 1.500,00 |
| 24.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 23.10.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -2,86% | 100,00 |
| 22.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.10.2025 | 34,00 | 35,40 | 34,00 | 35,40 | 5,36% | 1.530,00 |
| 20.10.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 4,35% | 100,00 |
| 17.10.2025 | 32,80 | 32,80 | 32,00 | 32,20 | -3,59% | 50,00 |
| 16.10.2025 | 32,20 | 33,40 | 32,20 | 33,40 | 3,73% | 300,00 |
| 15.10.2025 | 31,80 | 32,60 | 31,80 | 32,20 | 1,90% | 70,00 |
| 14.10.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -3,07% | - |
| 13.10.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 0,00% | 340,00 |
| 10.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 09.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 08.10.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -2,99% | - |
| 07.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -2,34% | - |
| 06.10.2025 | 33,60 | 34,20 | 33,20 | 34,20 | 1,79% | 1.185,00 |
| 03.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 02.10.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 3,01% | 120,00 |
| 01.10.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,61% | - |
| 30.09.2025 | 32,60 | 33,00 | 32,40 | 33,00 | 1,23% | 789,00 |
| 29.09.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 170,00 |
| 26.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 25.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 24.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 23.09.2025 | 32,40 | 34,00 | 32,40 | 34,00 | 4,94% | 5,00 |
| 22.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 19.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 18.09.2025 | 32,80 | 33,80 | 32,80 | 33,80 | 3,68% | - |
| 17.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 16.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 29,00 |
| 15.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 12.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 150,00 |
| 11.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 10.09.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 1,23% | 55,00 |