31,788€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 12.09.2025 | 31,96 | 32,19 | 31,58 | 31,80 | -0,42% | 5.219,00 |
| 11.09.2025 | 31,91 | 32,26 | 31,69 | 31,94 | 0,42% | 2.673,00 |
| 10.09.2025 | 32,31 | 32,56 | 31,80 | 31,80 | -0,76% | 3.909,00 |
| 09.09.2025 | 32,01 | 32,22 | 31,81 | 32,05 | -0,02% | 2.429,00 |
| 08.09.2025 | 31,89 | 32,38 | 31,82 | 32,05 | 0,79% | 5.335,00 |
| 05.09.2025 | 31,60 | 32,05 | 31,38 | 31,80 | 1,47% | 8.117,00 |
| 04.09.2025 | 31,94 | 31,94 | 30,92 | 31,34 | -1,94% | 8.642,00 |
| 03.09.2025 | 33,30 | 33,91 | 31,00 | 31,96 | -4,75% | 14.210,00 |
| 02.09.2025 | 34,61 | 34,67 | 33,00 | 33,56 | -3,01% | 7.239,00 |
| 01.09.2025 | 35,05 | 35,06 | 34,60 | 34,60 | -1,14% | 2.140,00 |
| 29.08.2025 | 36,30 | 36,30 | 34,95 | 35,00 | -3,79% | 1.915,00 |
| 28.08.2025 | 36,15 | 36,67 | 36,01 | 36,38 | 1,22% | 797,00 |
| 27.08.2025 | 36,33 | 36,51 | 35,87 | 35,94 | -0,95% | 1.280,00 |
| 26.08.2025 | 36,50 | 36,50 | 36,09 | 36,28 | -0,78% | 873,00 |
| 25.08.2025 | 36,60 | 36,88 | 36,57 | 36,57 | -0,20% | 2.860,00 |
| 22.08.2025 | 36,14 | 36,72 | 36,06 | 36,64 | 1,45% | 2.654,00 |
| 21.08.2025 | 36,30 | 36,65 | 36,03 | 36,12 | -0,66% | 5.239,00 |
| 20.08.2025 | 36,61 | 37,10 | 36,08 | 36,36 | -1,34% | 1.553,00 |
| 19.08.2025 | 36,58 | 37,24 | 36,58 | 36,85 | 0,68% | 4.227,00 |
| 18.08.2025 | 36,52 | 36,68 | 36,34 | 36,60 | -0,01% | 2.125,00 |
| 15.08.2025 | 36,45 | 37,05 | 36,45 | 36,61 | -0,14% | 2.483,00 |
| 14.08.2025 | 36,48 | 36,90 | 36,42 | 36,66 | 0,30% | 3.744,00 |
| 13.08.2025 | 36,98 | 36,98 | 36,51 | 36,55 | -0,57% | 3.832,00 |
| 12.08.2025 | 35,35 | 36,76 | 35,29 | 36,76 | 4,61% | 6.179,00 |
| 11.08.2025 | 35,50 | 35,53 | 35,14 | 35,14 | -0,51% | 4.997,00 |
| 08.08.2025 | 34,34 | 35,41 | 34,34 | 35,32 | 2,81% | 2.387,00 |
| 07.08.2025 | 34,88 | 34,88 | 33,71 | 34,35 | -0,38% | 6.691,00 |
| 06.08.2025 | 35,73 | 35,73 | 34,20 | 34,48 | -2,76% | 6.460,00 |
| 05.08.2025 | 33,90 | 35,79 | 33,71 | 35,46 | 4,88% | 3.947,00 |
| 04.08.2025 | 34,00 | 34,39 | 33,70 | 33,81 | 0,01% | 9.153,00 |
| 01.08.2025 | 34,43 | 34,67 | 33,47 | 33,81 | -1,77% | 14.828,00 |
| 31.07.2025 | 36,19 | 36,26 | 34,42 | 34,42 | -3,61% | 6.331,00 |
| 30.07.2025 | 35,50 | 36,08 | 35,46 | 35,71 | 0,46% | 5.252,00 |
| 29.07.2025 | 35,17 | 35,80 | 35,00 | 35,54 | 1,99% | 11.737,00 |
| 28.07.2025 | 35,40 | 35,46 | 34,85 | 34,85 | 0,99% | 4.532,00 |
| 25.07.2025 | 34,20 | 34,61 | 33,97 | 34,51 | 0,58% | 5.026,00 |
| 24.07.2025 | 36,05 | 36,05 | 33,83 | 34,31 | -5,43% | 16.882,00 |
| 23.07.2025 | 36,69 | 36,75 | 35,85 | 36,28 | -2,12% | 14.413,00 |
| 22.07.2025 | 37,68 | 37,68 | 36,88 | 37,06 | -3,28% | 7.766,00 |
| 21.07.2025 | 38,00 | 38,61 | 37,92 | 38,32 | 1,30% | 5.951,00 |
| 18.07.2025 | 38,24 | 38,65 | 37,83 | 37,83 | -0,59% | 12.237,00 |
| 17.07.2025 | 37,78 | 38,21 | 37,73 | 38,05 | 0,97% | 13.529,00 |
| 16.07.2025 | 37,45 | 37,91 | 36,74 | 37,69 | 0,64% | 6.350,00 |
| 15.07.2025 | 37,78 | 37,90 | 37,35 | 37,45 | 0,01% | 29.171,00 |
| 14.07.2025 | 37,35 | 37,53 | 37,21 | 37,44 | -1,10% | 7.328,00 |
| 11.07.2025 | 38,25 | 38,25 | 37,65 | 37,86 | -0,64% | 5.112,00 |
| 10.07.2025 | 38,00 | 38,23 | 37,96 | 38,10 | 0,46% | 9.434,00 |
| 09.07.2025 | 37,90 | 38,22 | 37,47 | 37,93 | 0,13% | 16.833,00 |
| 08.07.2025 | 36,90 | 37,92 | 36,90 | 37,88 | 2,41% | 12.629,00 |
| 07.07.2025 | 36,80 | 37,24 | 36,71 | 36,99 | 0,54% | 8.816,00 |
| 04.07.2025 | 36,73 | 36,99 | 36,55 | 36,79 | -0,41% | 11.170,00 |
| 03.07.2025 | 36,33 | 37,25 | 36,25 | 36,94 | 2,09% | 13.425,00 |
| 02.07.2025 | 35,71 | 36,55 | 35,71 | 36,18 | 2,12% | 8.660,00 |
| 01.07.2025 | 36,28 | 36,28 | 35,35 | 35,43 | -2,15% | 3.235,00 |
| 30.06.2025 | 36,17 | 36,58 | 35,96 | 36,21 | 2,14% | 9.757,00 |
| 27.06.2025 | 35,69 | 35,99 | 35,43 | 35,45 | -0,14% | 3.223,00 |
| 26.06.2025 | 35,01 | 35,61 | 34,90 | 35,50 | 1,63% | 4.220,00 |
| 25.06.2025 | 35,72 | 35,75 | 34,60 | 34,93 | -1,74% | 2.226,00 |
| 24.06.2025 | 35,50 | 35,75 | 35,25 | 35,55 | 2,60% | 4.108,00 |
| 23.06.2025 | 33,93 | 34,72 | 33,84 | 34,65 | 1,79% | 3.555,00 |
| 20.06.2025 | 34,20 | 34,81 | 33,81 | 34,04 | 0,40% | 13.881,00 |
| 19.06.2025 | 34,04 | 34,12 | 33,72 | 33,91 | -0,35% | 5.465,00 |
| 18.06.2025 | 34,63 | 34,85 | 33,76 | 34,03 | -1,72% | 11.883,00 |
| 17.06.2025 | 35,43 | 35,43 | 34,62 | 34,62 | -2,24% | 5.700,00 |
| 16.06.2025 | 35,21 | 35,62 | 35,21 | 35,42 | 0,71% | 2.754,00 |
| 13.06.2025 | 34,00 | 35,48 | 34,00 | 35,17 | -1,24% | 7.254,00 |
| 12.06.2025 | 36,11 | 36,20 | 35,61 | 35,61 | -1,01% | 7.084,00 |
| 11.06.2025 | 36,97 | 37,13 | 35,94 | 35,97 | -2,43% | 10.579,00 |
| 10.06.2025 | 36,66 | 36,99 | 36,08 | 36,87 | 1,35% | 11.579,00 |
| 09.06.2025 | 35,50 | 36,48 | 35,50 | 36,38 | 2,03% | 4.037,00 |
| 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 |