40,085€
-3,25%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 40,94 | 41,23 | 39,75 | 40,05 | -3,33% | 5.009,00 |
| 11.03.2026 | 40,90 | 41,70 | 40,67 | 41,43 | 1,66% | 16.271,00 |
| 10.03.2026 | 40,10 | 41,66 | 39,91 | 40,76 | 1,99% | 10.368,00 |
| 09.03.2026 | 37,76 | 39,96 | 37,42 | 39,96 | 1,81% | 16.261,00 |
| 06.03.2026 | 41,91 | 41,98 | 39,25 | 39,25 | -7,07% | 27.182,00 |
| 05.03.2026 | 43,80 | 44,65 | 41,80 | 42,24 | -4,25% | 25.984,00 |
| 04.03.2026 | 41,49 | 44,25 | 41,49 | 44,11 | 4,49% | 17.396,00 |
| 03.03.2026 | 43,79 | 43,79 | 41,48 | 42,22 | -4,94% | 25.085,00 |
| 02.03.2026 | 44,07 | 44,93 | 43,88 | 44,41 | -2,48% | 35.874,00 |
| 27.02.2026 | 46,68 | 46,68 | 45,29 | 45,54 | -2,44% | 7.491,00 |
| 26.02.2026 | 46,90 | 48,08 | 45,95 | 46,68 | -0,72% | 9.923,00 |
| 25.02.2026 | 46,90 | 47,09 | 46,45 | 47,02 | 0,81% | 15.080,00 |
| 24.02.2026 | 45,90 | 46,81 | 45,85 | 46,64 | 2,01% | 10.941,00 |
| 23.02.2026 | 45,00 | 46,12 | 44,84 | 45,72 | 1,57% | 13.611,00 |
| 20.02.2026 | 45,41 | 45,42 | 44,79 | 45,02 | -1,37% | 6.585,00 |
| 19.02.2026 | 45,99 | 46,33 | 45,49 | 45,64 | -0,54% | 17.502,00 |
| 18.02.2026 | 44,75 | 46,35 | 44,74 | 45,89 | 3,27% | 43.280,00 |
| 17.02.2026 | 43,07 | 44,76 | 42,90 | 44,44 | 2,73% | 11.309,00 |
| 16.02.2026 | 43,36 | 43,45 | 42,97 | 43,26 | -0,16% | 1.683,00 |
| 13.02.2026 | 42,69 | 43,60 | 42,62 | 43,33 | 2,19% | 8.382,00 |
| 12.02.2026 | 43,61 | 43,81 | 42,40 | 42,40 | -2,77% | 12.218,00 |
| 11.02.2026 | 42,66 | 43,80 | 42,24 | 43,61 | 2,20% | 7.550,00 |
| 10.02.2026 | 41,65 | 42,80 | 41,37 | 42,67 | 1,77% | 6.008,00 |
| 09.02.2026 | 42,21 | 42,47 | 41,23 | 41,93 | -0,72% | 13.358,00 |
| 06.02.2026 | 41,37 | 42,63 | 40,91 | 42,23 | 2,57% | 14.480,00 |
| 05.02.2026 | 40,51 | 41,66 | 40,46 | 41,17 | 2,07% | 21.101,00 |
| 04.02.2026 | 42,15 | 42,41 | 39,55 | 40,34 | -1,02% | 24.276,00 |
| 03.02.2026 | 41,61 | 41,71 | 40,27 | 40,75 | -2,83% | 11.638,00 |
| 02.02.2026 | 40,28 | 42,00 | 40,28 | 41,94 | 1,59% | 10.493,00 |
| 30.01.2026 | 42,01 | 42,14 | 41,28 | 41,28 | -2,24% | 14.546,00 |
| 29.01.2026 | 44,21 | 44,30 | 41,18 | 42,23 | -3,01% | 12.124,00 |
| 28.01.2026 | 43,50 | 45,14 | 43,26 | 43,54 | 3,16% | 30.358,00 |
| 27.01.2026 | 42,00 | 42,55 | 41,75 | 42,20 | 0,76% | 4.864,00 |
| 26.01.2026 | 41,91 | 42,57 | 41,83 | 41,88 | -0,49% | 23.401,00 |
| 23.01.2026 | 42,44 | 42,77 | 41,88 | 42,09 | -0,33% | 5.506,00 |
| 22.01.2026 | 41,81 | 43,00 | 41,58 | 42,23 | 2,12% | 36.560,00 |
| 21.01.2026 | 40,12 | 41,35 | 39,87 | 41,35 | 3,93% | 21.830,00 |
| 20.01.2026 | 40,40 | 40,48 | 39,77 | 39,79 | -1,90% | 16.698,00 |
| 19.01.2026 | 40,51 | 40,90 | 40,40 | 40,56 | -3,14% | 14.258,00 |
| 16.01.2026 | 41,58 | 42,50 | 41,54 | 41,87 | 0,90% | 4.543,00 |
| 15.01.2026 | 41,95 | 42,21 | 41,38 | 41,50 | 0,19% | 11.013,00 |
| 14.01.2026 | 42,42 | 42,53 | 41,15 | 41,42 | -2,10% | 13.298,00 |
| 13.01.2026 | 41,76 | 42,56 | 41,74 | 42,31 | 1,22% | 15.146,00 |
| 12.01.2026 | 41,58 | 42,09 | 41,35 | 41,80 | 0,38% | 12.705,00 |
| 09.01.2026 | 40,76 | 41,75 | 40,76 | 41,64 | 2,39% | 3.716,00 |
| 08.01.2026 | 41,73 | 42,26 | 40,50 | 40,67 | -2,73% | 15.987,00 |
| 07.01.2026 | 41,91 | 42,21 | 41,40 | 41,81 | 0,04% | 20.867,00 |
| 06.01.2026 | 40,32 | 42,02 | 40,32 | 41,79 | 5,37% | 41.698,00 |
| 05.01.2026 | 38,50 | 40,14 | 38,50 | 39,66 | 3,59% | 32.938,00 |
| 02.01.2026 | 37,71 | 38,59 | 37,28 | 38,29 | 1,90% | 32.514,00 |
| 30.12.2025 | 36,71 | 37,57 | 36,71 | 37,57 | 2,09% | 8.349,00 |
| 29.12.2025 | 36,77 | 36,83 | 36,28 | 36,80 | 0,57% | 1.622,00 |
| 23.12.2025 | 36,66 | 36,86 | 36,50 | 36,59 | 0,04% | 7.100,00 |
| 22.12.2025 | 35,94 | 36,70 | 35,88 | 36,58 | 2,35% | 3.604,00 |
| 19.12.2025 | 35,29 | 36,00 | 35,29 | 35,74 | 1,40% | 2.370,00 |
| 18.12.2025 | 35,23 | 35,62 | 34,94 | 35,24 | 0,43% | 2.020,00 |
| 17.12.2025 | 36,04 | 36,04 | 35,07 | 35,09 | -2,62% | 7.865,00 |
| 16.12.2025 | 35,50 | 36,10 | 35,43 | 36,04 | 0,88% | 3.047,00 |
| 15.12.2025 | 36,49 | 36,58 | 35,60 | 35,72 | -1,42% | 1.841,00 |
| 12.12.2025 | 36,71 | 37,07 | 36,20 | 36,24 | -1,12% | 1.909,00 |
| 11.12.2025 | 36,56 | 36,65 | 36,40 | 36,65 | -0,64% | 3.739,00 |
| 10.12.2025 | 37,19 | 37,51 | 36,64 | 36,88 | -1,42% | 3.895,00 |
| 09.12.2025 | 37,49 | 37,60 | 37,06 | 37,41 | -0,16% | 3.210,00 |
| 08.12.2025 | 37,51 | 38,00 | 37,46 | 37,47 | 0,08% | 9.868,00 |
| 05.12.2025 | 36,48 | 37,77 | 36,48 | 37,44 | 2,79% | 9.934,00 |
| 04.12.2025 | 37,40 | 37,65 | 36,43 | 36,43 | -2,35% | 10.054,00 |
| 03.12.2025 | 36,08 | 37,30 | 36,05 | 37,30 | 3,63% | 11.969,00 |
| 02.12.2025 | 35,41 | 36,11 | 35,41 | 36,00 | 1,52% | 1.019,00 |
| 01.12.2025 | 36,41 | 36,41 | 35,24 | 35,46 | -2,17% | 6.517,00 |
| 28.11.2025 | 35,66 | 36,44 | 35,63 | 36,24 | 2,23% | 10.872,00 |
| 27.11.2025 | 34,75 | 35,65 | 34,61 | 35,45 | 2,06% | 8.065,00 |
| 26.11.2025 | 33,75 | 34,86 | 33,36 | 34,74 | 3,07% | 8.595,00 |
| 25.11.2025 | 32,85 | 34,17 | 32,85 | 33,70 | 2,23% | 4.629,00 |
| 24.11.2025 | 32,23 | 32,97 | 32,21 | 32,97 | 3,02% | 4.169,00 |
| 21.11.2025 | 32,11 | 32,24 | 31,37 | 32,00 | 0,00% | 14.676,00 |
| 20.11.2025 | 34,00 | 34,24 | 30,81 | 32,00 | -2,54% | 13.923,00 |
| 19.11.2025 | 32,96 | 33,30 | 32,39 | 32,84 | -0,64% | 5.869,00 |
| 18.11.2025 | 33,74 | 33,74 | 32,92 | 33,05 | -2,92% | 7.913,00 |
| 17.11.2025 | 35,30 | 35,72 | 34,04 | 34,04 | -3,03% | 5.962,00 |
| 14.11.2025 | 35,65 | 35,65 | 33,75 | 35,11 | -1,63% | 8.697,00 |
| 13.11.2025 | 36,41 | 37,15 | 35,65 | 35,69 | -1,83% | 7.845,00 |
| 12.11.2025 | 33,61 | 37,86 | 33,61 | 36,35 | 7,29% | 59.231,00 |
| 11.11.2025 | 33,64 | 34,10 | 33,50 | 33,88 | 0,79% | 2.029,00 |
| 10.11.2025 | 33,58 | 33,73 | 33,31 | 33,62 | 1,77% | 3.760,00 |
| 07.11.2025 | 33,86 | 33,97 | 32,68 | 33,03 | -2,38% | 2.699,00 |
| 06.11.2025 | 34,40 | 34,68 | 33,82 | 33,84 | -1,84% | 1.611,00 |
| 05.11.2025 | 33,90 | 34,47 | 33,48 | 34,47 | 1,73% | 4.845,00 |
| 04.11.2025 | 34,16 | 34,39 | 33,78 | 33,89 | -2,19% | 5.752,00 |
| 03.11.2025 | 34,42 | 35,00 | 34,28 | 34,65 | 1,20% | 5.322,00 |
| 31.10.2025 | 34,45 | 34,54 | 34,20 | 34,24 | -0,61% | 3.930,00 |
| 30.10.2025 | 34,59 | 34,94 | 34,35 | 34,45 | 0,44% | 593,00 |
| 29.10.2025 | 34,26 | 34,72 | 34,22 | 34,30 | 0,87% | 7.026,00 |
| 28.10.2025 | 34,50 | 35,05 | 34,00 | 34,00 | -1,23% | 7.590,00 |
| 27.10.2025 | 33,80 | 34,47 | 33,80 | 34,43 | 2,56% | 4.545,00 |
| 24.10.2025 | 33,67 | 33,84 | 33,44 | 33,57 | 0,18% | 4.708,00 |
| 23.10.2025 | 33,93 | 34,34 | 33,26 | 33,51 | -2,45% | 6.038,00 |
| 22.10.2025 | 34,02 | 34,65 | 33,91 | 34,35 | -2,05% | 9.876,00 |
| 21.10.2025 | 34,00 | 35,20 | 34,00 | 35,07 | 3,28% | 12.491,00 |
| 20.10.2025 | 32,86 | 34,01 | 32,81 | 33,95 | 3,97% | 9.300,00 |
| 17.10.2025 | 32,90 | 32,90 | 32,17 | 32,66 | -0,85% | 4.985,00 |