35,730€
0,93%
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 | 35,50 | 36,03 | 35,30 | 35,65 | 0,71% | 3.118,00 |
| 05.06.2025 | 36,00 | 36,17 | 35,35 | 35,40 | -0,80% | 21.096,00 |
| 04.06.2025 | 34,69 | 36,09 | 34,69 | 35,69 | 4,27% | 9.225,00 |
| 03.06.2025 | 34,07 | 34,46 | 33,66 | 34,23 | 1,02% | 5.052,00 |
| 02.06.2025 | 34,21 | 34,21 | 33,20 | 33,88 | -0,92% | 7.118,00 |
| 30.05.2025 | 35,00 | 35,02 | 33,93 | 34,20 | -1,20% | 8.103,00 |
| 29.05.2025 | 34,90 | 35,76 | 34,57 | 34,61 | 0,20% | 4.239,00 |
| 28.05.2025 | 34,73 | 34,80 | 34,38 | 34,54 | -0,36% | 6.966,00 |
| 27.05.2025 | 34,20 | 35,12 | 34,20 | 34,67 | 1,90% | 10.368,00 |
| 26.05.2025 | 34,35 | 34,43 | 33,74 | 34,02 | 2,47% | 8.846,00 |
| 23.05.2025 | 34,65 | 35,11 | 33,10 | 33,20 | -4,47% | 12.917,00 |
| 22.05.2025 | 34,28 | 35,00 | 34,14 | 34,76 | 1,92% | 4.845,00 |
| 21.05.2025 | 34,24 | 34,80 | 34,00 | 34,10 | -0,58% | 7.658,00 |
| 20.05.2025 | 33,51 | 34,64 | 33,51 | 34,30 | 2,07% | 5.410,00 |
| 19.05.2025 | 33,06 | 33,72 | 33,06 | 33,61 | 0,13% | 3.799,00 |
| 16.05.2025 | 33,73 | 34,01 | 33,39 | 33,56 | -0,58% | 8.033,00 |
| 15.05.2025 | 34,31 | 34,40 | 33,65 | 33,76 | -1,83% | 5.413,00 |
| 14.05.2025 | 34,42 | 34,72 | 34,10 | 34,39 | -0,15% | 3.742,00 |
| 13.05.2025 | 33,84 | 34,66 | 33,84 | 34,44 | 1,06% | 10.408,00 |
| 12.05.2025 | 31,98 | 34,25 | 31,98 | 34,08 | 8,73% | 28.747,00 |
| 09.05.2025 | 31,41 | 31,81 | 31,19 | 31,34 | 0,98% | 8.243,00 |
| 08.05.2025 | 29,48 | 31,47 | 29,48 | 31,04 | 3,11% | 16.652,00 |
| 07.05.2025 | 29,70 | 30,26 | 29,46 | 30,10 | 2,47% | 8.423,00 |
| 06.05.2025 | 30,10 | 30,10 | 29,31 | 29,38 | -2,33% | 7.426,00 |
| 05.05.2025 | 30,10 | 30,42 | 29,88 | 30,08 | 0,23% | 15.658,00 |
| 02.05.2025 | 29,40 | 30,20 | 29,32 | 30,01 | 3,54% | 4.746,00 |
| 30.04.2025 | 29,49 | 29,55 | 28,26 | 28,98 | -1,21% | 9.176,00 |
| 29.04.2025 | 29,85 | 30,07 | 29,10 | 29,34 | -1,64% | 8.389,00 |
| 28.04.2025 | 30,36 | 30,48 | 29,72 | 29,83 | -1,26% | 16.458,00 |
| 25.04.2025 | 29,80 | 30,40 | 29,76 | 30,21 | 2,11% | 19.819,00 |
| 24.04.2025 | 28,38 | 29,75 | 27,98 | 29,58 | 7,14% | 18.120,00 |
| 23.04.2025 | 27,42 | 28,33 | 27,20 | 27,61 | 3,41% | 31.517,00 |
| 22.04.2025 | 26,61 | 26,81 | 26,00 | 26,70 | 0,36% | 7.162,00 |
| 17.04.2025 | 26,80 | 27,14 | 26,54 | 26,61 | 1,53% | 4.577,00 |
| 16.04.2025 | 26,37 | 26,84 | 26,09 | 26,21 | -3,36% | 7.291,00 |
| 15.04.2025 | 26,85 | 27,42 | 26,80 | 27,12 | 0,76% | 12.953,00 |
| 14.04.2025 | 27,25 | 27,67 | 26,35 | 26,91 | 1,53% | 26.056,00 |
| 11.04.2025 | 26,44 | 26,59 | 25,50 | 26,51 | 1,94% | 14.187,00 |
| 10.04.2025 | 27,60 | 28,82 | 25,40 | 26,00 | -5,81% | 27.376,00 |
| 09.04.2025 | 24,51 | 27,74 | 23,68 | 27,61 | 15,02% | 44.667,00 |
| 08.04.2025 | 26,51 | 26,51 | 24,00 | 24,00 | -5,16% | 66.184,00 |
| 07.04.2025 | 25,00 | 27,03 | 23,42 | 25,31 | -1,92% | 45.398,00 |
| 04.04.2025 | 28,14 | 28,30 | 25,20 | 25,80 | -8,51% | 24.608,00 |
| 03.04.2025 | 29,74 | 29,92 | 28,00 | 28,20 | -8,01% | 25.373,00 |
| 02.04.2025 | 30,85 | 30,85 | 30,28 | 30,66 | 0,16% | 4.327,00 |
| 01.04.2025 | 30,82 | 31,05 | 30,50 | 30,61 | -0,13% | 5.907,00 |
| 31.03.2025 | 30,71 | 30,80 | 29,84 | 30,65 | -1,48% | 11.559,00 |
| 28.03.2025 | 32,07 | 32,13 | 31,11 | 31,11 | -3,80% | 8.674,00 |
| 27.03.2025 | 33,25 | 33,25 | 32,34 | 32,34 | -2,68% | 11.402,00 |
| 26.03.2025 | 34,62 | 34,82 | 33,18 | 33,23 | -4,04% | 9.966,00 |
| 25.03.2025 | 34,21 | 34,89 | 34,21 | 34,63 | 1,05% | 1.305,00 |
| 24.03.2025 | 33,52 | 34,44 | 33,41 | 34,27 | 3,07% | 3.015,00 |
| 21.03.2025 | 33,99 | 34,02 | 32,67 | 33,25 | -2,85% | 10.430,00 |
| 20.03.2025 | 34,88 | 35,21 | 34,16 | 34,22 | -1,85% | 1.458,00 |
| 19.03.2025 | 35,12 | 35,50 | 34,61 | 34,87 | -0,71% | 6.181,00 |
| 18.03.2025 | 34,40 | 35,51 | 34,40 | 35,12 | 1,97% | 5.247,00 |
| 17.03.2025 | 34,61 | 34,62 | 34,18 | 34,44 | -1,20% | 12.142,00 |
| 14.03.2025 | 34,15 | 34,97 | 33,67 | 34,86 | 2,51% | 4.878,00 |
| 13.03.2025 | 34,67 | 34,76 | 33,90 | 34,00 | -2,20% | 5.319,00 |
| 12.03.2025 | 34,73 | 35,15 | 34,60 | 34,77 | 0,49% | 2.835,00 |
| 11.03.2025 | 34,43 | 35,21 | 34,34 | 34,60 | 1,17% | 10.162,00 |
| 10.03.2025 | 36,50 | 36,52 | 34,00 | 34,20 | -6,33% | 9.474,00 |
| 07.03.2025 | 36,21 | 36,51 | 35,71 | 36,51 | -0,05% | 2.520,00 |
| 06.03.2025 | 36,26 | 37,00 | 36,17 | 36,53 | 0,88% | 6.550,00 |
| 05.03.2025 | 34,79 | 36,30 | 34,78 | 36,21 | 4,34% | 5.830,00 |
| 04.03.2025 | 35,56 | 35,56 | 34,00 | 34,70 | -1,03% | 16.361,00 |
| 03.03.2025 | 35,45 | 36,28 | 35,00 | 35,06 | -0,04% | 17.638,00 |
| 28.02.2025 | 34,78 | 35,67 | 34,60 | 35,08 | -0,88% | 10.710,00 |
| 27.02.2025 | 36,54 | 36,73 | 35,19 | 35,39 | -3,09% | 9.865,00 |
| 26.02.2025 | 37,45 | 37,45 | 36,52 | 36,52 | -1,78% | 3.757,00 |
| 25.02.2025 | 37,31 | 37,58 | 36,90 | 37,18 | -1,12% | 8.792,00 |
| 24.02.2025 | 38,70 | 38,70 | 37,60 | 37,60 | -1,08% | 5.334,00 |
| 21.02.2025 | 38,58 | 38,65 | 37,80 | 38,01 | -1,88% | 8.320,00 |
| 20.02.2025 | 38,07 | 39,35 | 38,03 | 38,74 | 2,04% | 23.943,00 |
| 19.02.2025 | 37,76 | 38,51 | 37,70 | 37,96 | 0,40% | 10.874,00 |
| 18.02.2025 | 37,75 | 38,11 | 37,60 | 37,81 | 0,01% | 12.665,00 |
| 17.02.2025 | 37,35 | 37,99 | 37,35 | 37,81 | 1,20% | 6.471,00 |
| 14.02.2025 | 37,46 | 37,95 | 37,30 | 37,36 | 0,40% | 9.368,00 |
| 13.02.2025 | 37,53 | 37,70 | 37,19 | 37,21 | -0,52% | 6.010,00 |
| 12.02.2025 | 36,77 | 37,50 | 36,49 | 37,40 | 1,77% | 6.588,00 |
| 11.02.2025 | 36,40 | 37,00 | 36,40 | 36,75 | 0,38% | 7.259,00 |
| 10.02.2025 | 36,99 | 37,01 | 36,34 | 36,61 | -0,26% | 9.269,00 |
| 07.02.2025 | 37,20 | 37,57 | 36,71 | 36,71 | -1,21% | 18.646,00 |
| 06.02.2025 | 36,01 | 37,46 | 36,01 | 37,16 | 4,75% | 17.010,00 |
| 05.02.2025 | 34,31 | 35,55 | 34,11 | 35,47 | 3,34% | 16.428,00 |
| 04.02.2025 | 33,00 | 34,82 | 33,00 | 34,33 | 10,12% | 50.250,00 |
| 03.02.2025 | 30,85 | 31,30 | 30,61 | 31,17 | -1,55% | 16.009,00 |
| 31.01.2025 | 31,56 | 32,10 | 31,53 | 31,66 | 0,41% | 9.537,00 |
| 30.01.2025 | 32,51 | 32,56 | 31,28 | 31,53 | -2,98% | 9.823,00 |
| 29.01.2025 | 33,69 | 33,87 | 32,46 | 32,50 | -1,96% | 2.931,00 |
| 28.01.2025 | 33,50 | 33,61 | 32,97 | 33,15 | -0,29% | 5.767,00 |
| 27.01.2025 | 33,24 | 33,34 | 32,40 | 33,25 | -1,96% | 7.957,00 |
| 24.01.2025 | 33,90 | 35,00 | 33,70 | 33,91 | -0,72% | 3.126,00 |
| 23.01.2025 | 34,25 | 34,30 | 33,91 | 34,16 | -0,12% | 1.720,00 |
| 22.01.2025 | 34,46 | 34,69 | 33,80 | 34,20 | -0,68% | 5.229,00 |
| 21.01.2025 | 33,81 | 34,54 | 33,81 | 34,43 | 1,43% | 2.822,00 |
| 20.01.2025 | 34,00 | 34,22 | 33,67 | 33,95 | 0,16% | 2.259,00 |
| 17.01.2025 | 33,30 | 34,27 | 33,30 | 33,89 | 1,62% | 8.420,00 |
| 16.01.2025 | 33,83 | 34,13 | 33,28 | 33,35 | -0,37% | 3.007,00 |
| 15.01.2025 | 32,83 | 34,03 | 32,83 | 33,48 | 1,96% | 2.291,00 |