45,275€
-1,22%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 45,46 | 45,60 | 44,64 | 44,98 | -1,88% | 1.925.917,00 |
| 19.02.2026 | 46,00 | 46,54 | 45,27 | 45,84 | -0,55% | 4.481.229,00 |
| 18.02.2026 | 44,84 | 46,40 | 44,67 | 46,09 | 3,39% | 4.932.313,00 |
| 17.02.2026 | 42,85 | 44,78 | 42,56 | 44,58 | 3,16% | 4.202.483,00 |
| 16.02.2026 | 43,51 | 43,73 | 42,89 | 43,22 | -0,68% | 1.502.991,00 |
| 13.02.2026 | 43,55 | 43,75 | 42,56 | 43,51 | 1,78% | 4.961.364,00 |
| 12.02.2026 | 44,00 | 44,20 | 42,43 | 42,75 | -1,75% | 3.423.451,00 |
| 11.02.2026 | 42,65 | 43,89 | 42,03 | 43,51 | 1,50% | 2.859.282,00 |
| 10.02.2026 | 41,38 | 42,95 | 41,17 | 42,87 | 2,08% | 3.375.535,00 |
| 09.02.2026 | 42,68 | 43,09 | 41,09 | 41,99 | -0,11% | 3.650.822,00 |
| 06.02.2026 | 42,00 | 42,70 | 41,12 | 42,04 | 1,52% | 4.653.700,00 |
| 05.02.2026 | 40,75 | 41,75 | 40,28 | 41,41 | 2,73% | 5.423.902,00 |
| 04.02.2026 | 42,33 | 42,80 | 39,25 | 40,31 | -1,87% | 7.152.025,00 |
| 03.02.2026 | 41,88 | 41,90 | 40,22 | 41,08 | -1,92% | 5.851.743,00 |
| 02.02.2026 | 40,72 | 42,36 | 40,39 | 41,88 | 0,65% | 4.393.955,00 |
| 30.01.2026 | 41,99 | 42,39 | 41,49 | 41,61 | -0,45% | 4.181.321,00 |
| 29.01.2026 | 44,37 | 44,46 | 41,11 | 41,80 | -3,73% | 4.704.404,00 |
| 28.01.2026 | 45,20 | 45,60 | 42,97 | 43,42 | 2,60% | 6.750.235,00 |
| 27.01.2026 | 42,25 | 42,77 | 41,75 | 42,32 | 1,11% | 2.545.467,00 |
| 26.01.2026 | 42,23 | 42,66 | 41,72 | 41,86 | -1,04% | 2.800.873,00 |
| 23.01.2026 | 42,10 | 43,00 | 41,84 | 42,30 | -0,68% | 3.435.656,00 |
| 22.01.2026 | 42,17 | 43,09 | 41,61 | 42,59 | 3,66% | 5.157.635,00 |
| 21.01.2026 | 40,48 | 41,26 | 39,85 | 41,08 | 1,49% | 3.041.771,00 |
| 20.01.2026 | 40,12 | 40,64 | 39,63 | 40,48 | -0,39% | 3.510.550,00 |
| 19.01.2026 | 40,92 | 41,22 | 40,38 | 40,64 | -3,09% | 3.181.623,00 |
| 16.01.2026 | 41,90 | 42,60 | 41,45 | 41,93 | 0,78% | 3.361.755,00 |
| 15.01.2026 | 41,88 | 42,14 | 41,23 | 41,61 | 0,50% | 3.503.510,00 |
| 14.01.2026 | 42,72 | 42,89 | 41,18 | 41,40 | -2,67% | 3.476.908,00 |
| 13.01.2026 | 42,08 | 42,55 | 41,81 | 42,54 | 2,09% | 3.667.848,00 |
| 12.01.2026 | 41,55 | 42,18 | 41,35 | 41,67 | 0,28% | 2.539.009,00 |
| 09.01.2026 | 40,80 | 41,77 | 40,74 | 41,55 | 2,44% | 3.610.546,00 |
| 08.01.2026 | 42,07 | 42,36 | 40,46 | 40,56 | -3,74% | 5.181.610,00 |
| 07.01.2026 | 41,55 | 42,24 | 41,39 | 42,14 | 0,74% | 4.368.958,00 |
| 06.01.2026 | 40,58 | 42,04 | 40,54 | 41,83 | 4,80% | 6.239.854,00 |
| 05.01.2026 | 38,74 | 40,15 | 38,74 | 39,91 | 4,30% | 4.237.754,00 |
| 02.01.2026 | 37,72 | 38,82 | 37,19 | 38,27 | 1,42% | 4.532.251,00 |
| 30.12.2025 | 36,76 | 37,74 | 36,76 | 37,73 | 2,69% | 2.024.272,00 |
| 29.12.2025 | 36,79 | 36,95 | 36,26 | 36,74 | 0,05% | 2.354.027,00 |
| 23.12.2025 | 36,64 | 36,93 | 36,55 | 36,72 | 0,14% | 1.729.190,00 |
| 22.12.2025 | 36,06 | 36,87 | 36,06 | 36,67 | 2,40% | 2.872.269,00 |
| 19.12.2025 | 35,27 | 36,11 | 35,22 | 35,81 | 0,90% | 5.891.308,00 |
| 18.12.2025 | 34,86 | 35,66 | 34,80 | 35,49 | 1,13% | 3.383.256,00 |
| 17.12.2025 | 36,11 | 36,23 | 35,07 | 35,10 | -2,51% | 5.392.058,00 |
| 16.12.2025 | 35,36 | 36,19 | 35,10 | 36,00 | 0,40% | 3.465.255,00 |
| 15.12.2025 | 36,01 | 36,32 | 35,56 | 35,86 | -1,20% | 2.209.789,00 |
| 12.12.2025 | 36,81 | 37,18 | 36,20 | 36,29 | -0,77% | 2.717.279,00 |
| 11.12.2025 | 36,72 | 36,82 | 36,39 | 36,57 | -0,38% | 3.088.190,00 |
| 10.12.2025 | 37,56 | 37,56 | 36,51 | 36,71 | -2,12% | 4.052.614,00 |
| 09.12.2025 | 37,61 | 37,68 | 37,04 | 37,51 | -0,28% | 2.047.779,00 |
| 08.12.2025 | 37,70 | 38,06 | 37,43 | 37,61 | 0,28% | 2.978.141,00 |
| 05.12.2025 | 36,60 | 37,82 | 36,56 | 37,51 | 2,75% | 3.704.631,00 |
| 04.12.2025 | 37,45 | 37,73 | 36,32 | 36,50 | -0,67% | 3.613.603,00 |
| 03.12.2025 | 36,95 | 37,19 | 36,21 | 36,75 | 2,70% | 4.137.322,00 |
| 02.12.2025 | 35,49 | 36,13 | 35,34 | 35,78 | 1,07% | 2.399.329,00 |
| 01.12.2025 | 36,15 | 36,15 | 35,10 | 35,40 | -2,56% | 4.487.857,00 |
| 28.11.2025 | 35,73 | 36,47 | 35,58 | 36,33 | 1,74% | 3.871.150,00 |
| 27.11.2025 | 34,84 | 35,71 | 34,78 | 35,71 | 2,64% | 2.730.254,00 |
| 26.11.2025 | 33,86 | 35,00 | 33,22 | 34,79 | 3,70% | 4.244.723,00 |
| 25.11.2025 | 33,40 | 34,28 | 32,93 | 33,55 | 2,08% | 4.752.933,00 |
| 24.11.2025 | 32,44 | 32,98 | 32,06 | 32,87 | 3,69% | 7.444.672,00 |
| 21.11.2025 | 31,40 | 32,38 | 31,27 | 31,70 | -3,69% | 5.386.658,00 |
| 20.11.2025 | 34,24 | 34,24 | 32,86 | 32,91 | 0,41% | 4.339.103,00 |
| 19.11.2025 | 32,92 | 33,47 | 32,30 | 32,78 | -0,64% | 5.333.804,00 |
| 18.11.2025 | 33,83 | 34,01 | 32,88 | 32,99 | -4,06% | 4.362.328,00 |
| 17.11.2025 | 35,44 | 35,91 | 34,23 | 34,38 | -2,59% | 3.251.647,00 |
| 14.11.2025 | 35,41 | 35,64 | 33,74 | 35,30 | -1,64% | 7.604.852,00 |
| 13.11.2025 | 36,59 | 37,25 | 35,89 | 35,89 | -0,94% | 4.306.912,00 |
| 12.11.2025 | 34,68 | 37,94 | 33,82 | 36,23 | 6,92% | 11.595.039,00 |
| 11.11.2025 | 33,27 | 33,93 | 33,24 | 33,88 | 1,60% | 3.285.532,00 |
| 10.11.2025 | 33,54 | 33,78 | 33,24 | 33,35 | 1,89% | 3.567.586,00 |
| 07.11.2025 | 33,92 | 34,14 | 32,65 | 32,73 | -3,52% | 3.981.214,00 |
| 06.11.2025 | 34,24 | 34,78 | 33,79 | 33,92 | -0,96% | 2.820.230,00 |
| 05.11.2025 | 33,60 | 34,41 | 33,45 | 34,25 | 0,18% | 2.432.076,00 |
| 04.11.2025 | 33,98 | 34,49 | 33,65 | 34,19 | -1,21% | 2.560.934,00 |
| 03.11.2025 | 34,20 | 35,09 | 34,20 | 34,61 | 0,84% | 3.072.759,00 |
| 31.10.2025 | 34,50 | 34,71 | 34,14 | 34,32 | -0,31% | 2.310.846,00 |
| 30.10.2025 | 34,48 | 35,01 | 34,38 | 34,43 | 0,15% | 2.771.403,00 |
| 29.10.2025 | 34,31 | 34,81 | 34,18 | 34,38 | 0,31% | 2.161.564,00 |
| 28.10.2025 | 34,37 | 35,08 | 34,01 | 34,27 | -0,06% | 2.645.436,00 |
| 27.10.2025 | 33,92 | 34,38 | 33,74 | 34,29 | 2,37% | 3.125.590,00 |
| 24.10.2025 | 33,85 | 34,01 | 33,47 | 33,50 | 0,22% | 3.334.039,00 |
| 23.10.2025 | 33,80 | 34,40 | 33,23 | 33,42 | -2,31% | 5.149.537,00 |
| 22.10.2025 | 34,34 | 34,73 | 34,03 | 34,21 | -2,92% | 5.422.796,00 |
| 21.10.2025 | 34,09 | 35,25 | 34,00 | 35,24 | 3,34% | 5.555.119,00 |
| 20.10.2025 | 32,90 | 34,13 | 32,83 | 34,10 | 5,05% | 3.446.346,00 |
| 17.10.2025 | 32,59 | 32,73 | 32,13 | 32,46 | -2,41% | 7.028.752,00 |
| 16.10.2025 | 32,77 | 33,33 | 32,35 | 33,26 | 2,31% | 2.927.610,00 |
| 15.10.2025 | 32,20 | 32,69 | 32,16 | 32,51 | 1,20% | 3.768.008,00 |
| 14.10.2025 | 32,15 | 32,33 | 31,73 | 32,13 | -1,41% | 2.942.812,00 |
| 13.10.2025 | 31,77 | 33,03 | 31,67 | 32,59 | 1,76% | 3.810.141,00 |
| 10.10.2025 | 33,25 | 33,33 | 31,99 | 32,02 | -3,50% | 3.619.299,00 |
| 09.10.2025 | 33,10 | 33,36 | 32,75 | 33,18 | 0,36% | 2.347.646,00 |
| 08.10.2025 | 33,07 | 33,28 | 32,67 | 33,06 | -1,43% | 4.482.121,00 |
| 07.10.2025 | 34,05 | 34,15 | 33,29 | 33,54 | -1,58% | 2.571.996,00 |
| 06.10.2025 | 34,12 | 34,23 | 33,46 | 34,08 | -0,18% | 3.468.387,00 |
| 03.10.2025 | 34,35 | 34,43 | 33,94 | 34,14 | -0,28% | 3.330.898,00 |
| 02.10.2025 | 33,89 | 34,87 | 33,89 | 34,24 | 2,04% | 3.817.279,00 |
| 01.10.2025 | 33,01 | 33,70 | 32,90 | 33,55 | 1,05% | 2.562.720,00 |
| 30.09.2025 | 32,90 | 33,20 | 32,58 | 33,20 | 0,48% | 2.654.343,00 |
| 29.09.2025 | 33,00 | 33,29 | 32,89 | 33,04 | 1,15% | 3.011.000,00 |