31,393€
-1,22%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,60 | 31,69 | 31,10 | 31,30 | -1,53% | 3.267,00 |
| 19.12.2024 | 32,31 | 33,07 | 31,78 | 31,78 | -3,68% | 7.196,00 |
| 18.12.2024 | 32,95 | 33,69 | 32,95 | 33,00 | 0,11% | 4.735,00 |
| 17.12.2024 | 32,71 | 33,50 | 32,71 | 32,96 | 0,20% | 7.533,00 |
| 16.12.2024 | 32,80 | 33,00 | 32,50 | 32,90 | -0,48% | 1.825,00 |
| 13.12.2024 | 33,53 | 33,53 | 32,69 | 33,06 | -0,20% | 10.038,00 |
| 12.12.2024 | 33,19 | 33,45 | 33,03 | 33,12 | 0,17% | 1.940,00 |
| 11.12.2024 | 33,17 | 33,31 | 33,07 | 33,07 | -0,12% | 2.559,00 |
| 10.12.2024 | 33,23 | 33,54 | 33,10 | 33,11 | -0,26% | 4.891,00 |
| 09.12.2024 | 32,65 | 33,42 | 32,53 | 33,19 | 1,76% | 6.295,00 |
| 06.12.2024 | 31,99 | 32,62 | 31,99 | 32,62 | 1,62% | 4.859,00 |
| 05.12.2024 | 32,01 | 32,30 | 31,92 | 32,10 | 0,36% | 6.966,00 |
| 04.12.2024 | 31,72 | 32,23 | 31,71 | 31,98 | 1,17% | 5.359,00 |
| 03.12.2024 | 31,17 | 31,71 | 30,79 | 31,61 | 1,95% | 16.647,00 |
| 02.12.2024 | 30,53 | 31,20 | 30,47 | 31,01 | 0,89% | 8.977,00 |
| 29.11.2024 | 30,09 | 30,84 | 29,82 | 30,73 | 2,42% | 8.796,00 |
| 28.11.2024 | 30,10 | 30,48 | 29,98 | 30,01 | -0,68% | 2.649,00 |
| 27.11.2024 | 30,40 | 30,40 | 29,95 | 30,21 | -0,76% | 4.168,00 |
| 26.11.2024 | 30,12 | 31,20 | 29,93 | 30,44 | 0,38% | 3.107,00 |
| 25.11.2024 | 30,13 | 30,53 | 30,07 | 30,33 | 1,32% | 8.105,00 |
| 22.11.2024 | 29,14 | 30,00 | 29,00 | 29,93 | 2,66% | 12.178,00 |
| 21.11.2024 | 29,03 | 29,16 | 28,77 | 29,16 | 0,10% | 8.233,00 |
| 20.11.2024 | 29,37 | 29,47 | 28,88 | 29,13 | -0,03% | 5.448,00 |
| 19.11.2024 | 29,73 | 29,96 | 28,52 | 29,14 | -1,94% | 4.186,00 |
| 18.11.2024 | 30,39 | 30,39 | 29,71 | 29,71 | -1,28% | 3.789,00 |
| 15.11.2024 | 30,30 | 30,53 | 29,95 | 30,10 | -1,54% | 6.018,00 |
| 14.11.2024 | 29,47 | 30,82 | 29,34 | 30,57 | 3,59% | 14.375,00 |
| 13.11.2024 | 30,74 | 30,74 | 29,36 | 29,51 | -4,48% | 11.679,00 |
| 12.11.2024 | 29,80 | 31,59 | 29,45 | 30,89 | 2,92% | 49.947,00 |
| 11.11.2024 | 29,10 | 30,65 | 28,97 | 30,02 | 4,58% | 15.534,00 |
| 08.11.2024 | 29,05 | 29,10 | 28,54 | 28,70 | -0,61% | 6.537,00 |
| 07.11.2024 | 28,57 | 29,15 | 28,41 | 28,88 | 1,64% | 2.748,00 |
| 06.11.2024 | 28,93 | 29,48 | 28,16 | 28,41 | -3,38% | 6.648,00 |
| 05.11.2024 | 28,83 | 29,42 | 28,81 | 29,41 | 0,82% | 2.684,00 |
| 04.11.2024 | 29,21 | 29,62 | 28,94 | 29,17 | -0,58% | 4.067,00 |
| 01.11.2024 | 29,14 | 29,48 | 28,85 | 29,34 | 0,79% | 4.346,00 |
| 31.10.2024 | 29,42 | 29,90 | 28,97 | 29,11 | -2,45% | 5.345,00 |
| 30.10.2024 | 30,51 | 30,53 | 29,66 | 29,84 | -3,26% | 6.636,00 |
| 29.10.2024 | 30,85 | 31,26 | 30,50 | 30,84 | -0,03% | 5.288,00 |
| 28.10.2024 | 30,74 | 31,03 | 30,21 | 30,85 | 0,82% | 2.635,00 |
| 25.10.2024 | 30,55 | 30,95 | 30,38 | 30,60 | -0,05% | 2.219,00 |
| 24.10.2024 | 30,55 | 31,31 | 30,55 | 30,62 | 0,86% | 2.538,00 |
| 23.10.2024 | 30,11 | 31,24 | 30,04 | 30,36 | 2,02% | 5.760,00 |
| 22.10.2024 | 30,08 | 30,08 | 29,72 | 29,76 | -1,26% | 10.722,00 |
| 21.10.2024 | 30,15 | 30,32 | 29,84 | 30,14 | -2,11% | 11.031,00 |
| 18.10.2024 | 30,66 | 31,69 | 30,66 | 30,79 | 0,11% | 4.728,00 |
| 17.10.2024 | 30,50 | 31,30 | 30,50 | 30,75 | 1,49% | 4.710,00 |
| 16.10.2024 | 30,40 | 30,55 | 30,20 | 30,30 | -0,98% | 4.768,00 |
| 15.10.2024 | 31,20 | 31,31 | 30,53 | 30,60 | -1,61% | 5.605,00 |
| 14.10.2024 | 30,35 | 31,20 | 30,29 | 31,10 | 2,50% | 6.311,00 |
| 11.10.2024 | 30,28 | 30,50 | 30,00 | 30,34 | 0,18% | 11.036,00 |
| 10.10.2024 | 30,63 | 30,67 | 30,05 | 30,29 | -0,82% | 6.064,00 |
| 09.10.2024 | 30,01 | 30,59 | 29,35 | 30,54 | 1,87% | 5.798,00 |
| 08.10.2024 | 30,10 | 30,10 | 29,34 | 29,98 | -1,20% | 6.456,00 |
| 07.10.2024 | 30,54 | 30,67 | 29,94 | 30,34 | -0,44% | 11.793,00 |
| 04.10.2024 | 29,90 | 30,49 | 29,70 | 30,48 | 2,08% | 4.306,00 |
| 03.10.2024 | 30,42 | 30,42 | 29,70 | 29,86 | -2,86% | 4.527,00 |
| 02.10.2024 | 30,53 | 30,75 | 30,46 | 30,74 | 0,82% | 8.363,00 |
| 01.10.2024 | 31,61 | 31,66 | 30,48 | 30,49 | -3,01% | 5.000,00 |
| 30.09.2024 | 32,65 | 32,76 | 31,33 | 31,43 | -3,16% | 25.302,00 |
| 27.09.2024 | 30,84 | 32,64 | 30,84 | 32,46 | 5,39% | 19.871,00 |
| 26.09.2024 | 30,08 | 31,04 | 30,08 | 30,80 | 4,35% | 12.710,00 |
| 25.09.2024 | 29,38 | 29,64 | 29,10 | 29,51 | -0,56% | 2.041,00 |
| 24.09.2024 | 29,48 | 30,13 | 29,25 | 29,68 | 1,57% | 14.321,00 |
| 23.09.2024 | 29,47 | 29,49 | 28,89 | 29,22 | 0,24% | 3.145,00 |
| 20.09.2024 | 30,58 | 30,58 | 28,93 | 29,15 | -6,21% | 6.903,00 |
| 19.09.2024 | 30,38 | 31,25 | 30,36 | 31,08 | 2,56% | 4.582,00 |
| 18.09.2024 | 29,92 | 30,60 | 29,60 | 30,30 | 1,68% | 3.543,00 |
| 17.09.2024 | 29,14 | 30,03 | 29,14 | 29,80 | 2,14% | 19.102,00 |
| 16.09.2024 | 29,87 | 29,87 | 28,97 | 29,18 | -2,24% | 36.084,00 |
| 13.09.2024 | 29,68 | 29,85 | 29,29 | 29,85 | 0,91% | 3.987,00 |
| 12.09.2024 | 29,60 | 29,91 | 29,37 | 29,58 | 0,25% | 9.459,00 |
| 11.09.2024 | 28,70 | 29,50 | 28,61 | 29,50 | 2,27% | 9.039,00 |
| 10.09.2024 | 29,16 | 29,33 | 28,36 | 28,85 | -1,75% | 2.020,00 |
| 09.09.2024 | 29,19 | 29,66 | 29,08 | 29,36 | 1,22% | 6.010,00 |
| 06.09.2024 | 29,93 | 29,93 | 28,88 | 29,01 | -4,07% | 60.876,00 |
| 05.09.2024 | 30,08 | 30,27 | 29,74 | 30,24 | 0,22% | 10.605,00 |
| 04.09.2024 | 30,40 | 30,57 | 29,80 | 30,17 | -2,68% | 17.232,00 |
| 03.09.2024 | 32,76 | 32,81 | 31,00 | 31,00 | -5,62% | 6.352,00 |
| 02.09.2024 | 33,00 | 33,03 | 32,04 | 32,85 | -0,27% | 2.188,00 |
| 30.08.2024 | 32,61 | 33,10 | 32,52 | 32,94 | 0,15% | 3.984,00 |
| 29.08.2024 | 32,09 | 33,06 | 32,00 | 32,89 | 1,75% | 3.352,00 |
| 28.08.2024 | 32,47 | 32,55 | 32,30 | 32,32 | 0,02% | 3.230,00 |
| 27.08.2024 | 32,06 | 32,57 | 32,06 | 32,32 | 0,97% | 5.920,00 |
| 26.08.2024 | 32,01 | 32,35 | 32,01 | 32,01 | -0,45% | 8.689,00 |
| 23.08.2024 | 32,00 | 32,32 | 31,68 | 32,15 | 0,14% | 912,00 |
| 22.08.2024 | 32,10 | 32,40 | 32,10 | 32,11 | -0,06% | 1.116,00 |
| 21.08.2024 | 31,55 | 32,39 | 31,55 | 32,13 | 1,47% | 6.366,00 |
| 20.08.2024 | 31,80 | 32,01 | 31,61 | 31,66 | -0,27% | 4.634,00 |
| 19.08.2024 | 31,69 | 31,75 | 31,47 | 31,75 | 0,38% | 1.667,00 |
| 16.08.2024 | 31,90 | 32,23 | 31,63 | 31,63 | -0,71% | 3.661,00 |
| 15.08.2024 | 30,52 | 31,88 | 30,48 | 31,85 | 4,99% | 5.652,00 |
| 14.08.2024 | 30,50 | 30,66 | 30,20 | 30,34 | -0,03% | 11.767,00 |
| 13.08.2024 | 30,26 | 30,55 | 30,17 | 30,35 | 0,40% | 13.878,00 |
| 12.08.2024 | 30,58 | 30,58 | 30,20 | 30,23 | -0,23% | 2.963,00 |
| 09.08.2024 | 30,49 | 30,77 | 30,20 | 30,30 | -0,36% | 4.306,00 |
| 08.08.2024 | 29,84 | 30,45 | 29,84 | 30,41 | 2,39% | 11.912,00 |
| 07.08.2024 | 30,10 | 30,70 | 29,69 | 29,70 | -0,98% | 8.690,00 |
| 06.08.2024 | 30,61 | 30,85 | 29,38 | 29,99 | -0,22% | 7.291,00 |
| 05.08.2024 | 28,21 | 30,40 | 28,21 | 30,06 | 1,23% | 23.804,00 |