35,860€
0,38%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,48 | 36,11 | 35,08 | 35,90 | 0,49% | 3.039.967,00 |
| 05.06.2025 | 35,99 | 36,18 | 35,57 | 35,73 | -0,22% | 3.839.070,00 |
| 04.06.2025 | 35,20 | 36,19 | 35,08 | 35,81 | 4,21% | 5.968.854,00 |
| 03.06.2025 | 33,88 | 34,47 | 33,54 | 34,36 | 1,57% | 2.947.102,00 |
| 02.06.2025 | 33,65 | 34,00 | 33,16 | 33,83 | -1,30% | 3.452.411,00 |
| 30.05.2025 | 34,37 | 35,11 | 34,28 | 34,28 | -1,21% | 8.381.873,00 |
| 29.05.2025 | 35,44 | 35,87 | 34,51 | 34,70 | 0,74% | 3.629.170,00 |
| 28.05.2025 | 34,46 | 34,90 | 34,36 | 34,44 | -0,73% | 3.934.999,00 |
| 27.05.2025 | 34,13 | 35,15 | 34,12 | 34,70 | 1,89% | 3.753.761,00 |
| 26.05.2025 | 34,39 | 34,52 | 33,68 | 34,05 | 1,98% | 2.778.059,00 |
| 23.05.2025 | 34,71 | 35,21 | 33,00 | 33,39 | -3,79% | 6.271.675,00 |
| 22.05.2025 | 34,12 | 35,02 | 34,02 | 34,71 | 0,14% | 5.175.990,00 |
| 21.05.2025 | 33,85 | 34,76 | 33,80 | 34,66 | 2,26% | 4.824.906,00 |
| 20.05.2025 | 33,57 | 34,62 | 33,47 | 33,89 | 1,19% | 5.162.294,00 |
| 19.05.2025 | 33,00 | 33,60 | 32,74 | 33,49 | 0,28% | 2.147.318,00 |
| 16.05.2025 | 33,61 | 34,15 | 33,36 | 33,40 | -1,27% | 3.498.904,00 |
| 15.05.2025 | 34,29 | 34,50 | 33,63 | 33,83 | -2,08% | 4.625.122,00 |
| 14.05.2025 | 34,66 | 34,93 | 34,04 | 34,55 | -0,33% | 3.776.127,00 |
| 13.05.2025 | 34,32 | 34,66 | 33,88 | 34,66 | 1,85% | 5.080.818,00 |
| 12.05.2025 | 32,20 | 34,28 | 32,20 | 34,03 | 8,19% | 8.753.077,00 |
| 09.05.2025 | 31,38 | 31,85 | 31,13 | 31,46 | 1,50% | 4.423.055,00 |
| 08.05.2025 | 30,79 | 31,50 | 30,22 | 30,99 | 2,45% | 7.319.375,00 |
| 07.05.2025 | 29,33 | 30,31 | 29,26 | 30,25 | 2,91% | 5.466.320,00 |
| 06.05.2025 | 30,07 | 30,11 | 29,07 | 29,40 | -2,46% | 4.617.668,00 |
| 05.05.2025 | 29,90 | 30,65 | 29,84 | 30,14 | 0,37% | 3.890.512,00 |
| 02.05.2025 | 29,17 | 30,15 | 29,07 | 30,03 | 3,93% | 5.087.263,00 |
| 30.04.2025 | 29,29 | 29,63 | 28,23 | 28,89 | -1,43% | 5.526.907,00 |
| 29.04.2025 | 29,80 | 30,22 | 29,07 | 29,31 | -1,92% | 4.434.306,00 |
| 28.04.2025 | 30,20 | 30,51 | 29,87 | 29,89 | -0,81% | 3.913.492,00 |
| 25.04.2025 | 29,90 | 30,30 | 29,65 | 30,13 | 1,88% | 4.704.718,00 |
| 24.04.2025 | 28,11 | 29,66 | 27,77 | 29,58 | 7,08% | 7.509.041,00 |
| 23.04.2025 | 27,25 | 28,43 | 27,14 | 27,62 | 3,58% | 6.051.383,00 |
| 22.04.2025 | 26,45 | 26,70 | 25,97 | 26,67 | 0,17% | 3.931.691,00 |
| 17.04.2025 | 26,85 | 27,16 | 26,50 | 26,62 | -0,67% | 3.040.898,00 |
| 16.04.2025 | 26,52 | 26,91 | 26,18 | 26,80 | -0,96% | 4.124.054,00 |
| 15.04.2025 | 26,75 | 27,49 | 26,75 | 27,06 | 1,65% | 4.268.040,00 |
| 14.04.2025 | 26,76 | 26,91 | 26,31 | 26,62 | 3,36% | 5.900.412,00 |
| 11.04.2025 | 26,04 | 26,51 | 25,28 | 25,76 | -0,10% | 8.811.042,00 |
| 10.04.2025 | 29,90 | 29,90 | 25,78 | 25,78 | 5,89% | 11.549.391,00 |
| 09.04.2025 | 24,48 | 24,93 | 23,66 | 24,35 | -3,77% | 9.662.641,00 |
| 08.04.2025 | 25,61 | 26,23 | 24,34 | 25,30 | 0,76% | 10.791.558,00 |
| 07.04.2025 | 23,61 | 27,21 | 23,17 | 25,11 | -4,05% | 17.473.338,00 |
| 04.04.2025 | 27,75 | 27,75 | 25,13 | 26,17 | -7,08% | 12.236.152,00 |
| 03.04.2025 | 29,50 | 29,97 | 28,02 | 28,17 | -7,96% | 7.327.164,00 |
| 02.04.2025 | 30,74 | 30,82 | 30,10 | 30,60 | -1,16% | 5.071.120,00 |
| 01.04.2025 | 30,97 | 31,23 | 30,34 | 30,96 | 1,86% | 5.128.037,00 |
| 31.03.2025 | 30,73 | 30,76 | 29,75 | 30,40 | -2,36% | 5.161.268,00 |
| 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 |