25,990€
-7,84%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,04 | 28,30 | 25,12 | 25,97 | -7,93% | 21.886,00 |
| 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 |
| 14.01.2025 | 32,67 | 33,05 | 32,59 | 32,83 | 0,98% | 1.913,00 |
| 13.01.2025 | 32,20 | 32,51 | 31,23 | 32,51 | 0,92% | 4.179,00 |
| 10.01.2025 | 32,20 | 32,38 | 31,96 | 32,22 | -0,19% | 1.346,00 |
| 09.01.2025 | 32,73 | 32,73 | 32,21 | 32,28 | -1,07% | 3.556,00 |
| 08.01.2025 | 33,76 | 33,81 | 32,48 | 32,63 | -3,09% | 13.348,00 |
| 07.01.2025 | 33,18 | 34,00 | 33,06 | 33,67 | 1,71% | 6.120,00 |
| 06.01.2025 | 31,20 | 33,48 | 31,11 | 33,10 | 7,07% | 9.880,00 |
| 03.01.2025 | 31,43 | 31,43 | 30,56 | 30,92 | -0,95% | 2.635,00 |
| 02.01.2025 | 31,35 | 31,61 | 31,09 | 31,21 | -1,86% | 5.138,00 |
| 30.12.2024 | 31,71 | 31,87 | 31,66 | 31,80 | 0,36% | 1.164,00 |
| 27.12.2024 | 31,55 | 31,81 | 31,55 | 31,69 | 0,80% | 4.436,00 |
| 23.12.2024 | 31,38 | 31,69 | 31,18 | 31,44 | 0,45% | 7.171,00 |
| 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 |