61,110€
2,04%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 60,80 | 61,42 | 60,76 | 61,20 | 2,18% | 947,00 |
| 06.08.2026 | 60,00 | 60,59 | 58,16 | 59,89 | -1,01% | 14.749,00 |
| 05.08.2026 | 61,61 | 63,75 | 59,56 | 60,50 | -6,07% | 16.941,00 |
| 04.08.2026 | 63,00 | 64,41 | 62,50 | 64,41 | 3,74% | 7.570,00 |
| 03.08.2026 | 63,90 | 63,90 | 60,00 | 62,09 | -0,10% | 11.040,00 |
| 31.07.2026 | 62,63 | 63,96 | 61,18 | 62,15 | 3,51% | 19.114,00 |
| 30.07.2026 | 55,04 | 60,23 | 55,04 | 60,04 | 10,37% | 62.473,00 |
| 29.07.2026 | 56,01 | 57,91 | 54,01 | 54,40 | -6,21% | 36.912,00 |
| 28.07.2026 | 60,42 | 60,73 | 57,00 | 58,00 | -7,20% | 23.416,00 |
| 27.07.2026 | 65,48 | 66,03 | 61,69 | 62,50 | -1,59% | 24.476,00 |
| 24.07.2026 | 65,01 | 65,51 | 63,51 | 63,51 | -2,61% | 35.815,00 |
| 23.07.2026 | 67,43 | 67,43 | 65,21 | 65,21 | -6,21% | 5.889,00 |
| 22.07.2026 | 67,01 | 69,89 | 66,92 | 69,53 | 2,39% | 7.277,00 |
| 21.07.2026 | 64,77 | 68,11 | 64,77 | 67,91 | 6,94% | 17.878,00 |
| 20.07.2026 | 63,74 | 64,28 | 62,98 | 63,50 | -0,64% | 6.494,00 |
| 17.07.2026 | 61,96 | 64,76 | 60,69 | 63,91 | 0,17% | 21.122,00 |
| 16.07.2026 | 67,28 | 67,77 | 63,28 | 63,80 | -5,21% | 21.930,00 |
| 15.07.2026 | 73,04 | 73,06 | 66,41 | 67,31 | -5,02% | 8.965,00 |
| 14.07.2026 | 70,82 | 71,74 | 69,95 | 70,87 | 1,24% | 7.486,00 |
| 13.07.2026 | 70,29 | 71,60 | 69,36 | 70,00 | -3,62% | 9.564,00 |
| 10.07.2026 | 72,60 | 72,63 | 71,30 | 72,63 | -1,05% | 4.133,00 |
| 09.07.2026 | 72,04 | 73,86 | 71,08 | 73,40 | 3,66% | 12.028,00 |
| 08.07.2026 | 70,79 | 71,00 | 68,20 | 70,81 | 0,01% | 20.243,00 |
| 07.07.2026 | 74,99 | 75,29 | 70,00 | 70,80 | -7,69% | 19.845,00 |
| 06.07.2026 | 77,11 | 77,57 | 74,86 | 76,70 | -1,13% | 6.664,00 |
| 03.07.2026 | 77,67 | 78,26 | 77,00 | 77,58 | 3,36% | 5.775,00 |
| 02.07.2026 | 78,20 | 78,92 | 74,60 | 75,06 | -4,26% | 14.618,00 |
| 01.07.2026 | 81,89 | 82,53 | 77,33 | 78,40 | -4,39% | 8.365,00 |
| 30.06.2026 | 80,42 | 82,00 | 80,14 | 82,00 | 3,54% | 5.537,00 |
| 29.06.2026 | 79,71 | 80,77 | 76,56 | 79,20 | 1,66% | 12.028,00 |
| 26.06.2026 | 79,78 | 80,43 | 77,39 | 77,91 | -4,98% | 8.531,00 |
| 25.06.2026 | 83,69 | 84,45 | 79,47 | 81,99 | 4,11% | 12.615,00 |
| 24.06.2026 | 81,42 | 81,76 | 78,00 | 78,75 | -2,67% | 16.261,00 |
| 23.06.2026 | 82,81 | 82,89 | 80,69 | 80,91 | -6,30% | 21.915,00 |
| 22.06.2026 | 82,54 | 88,75 | 82,54 | 86,35 | 5,36% | 13.693,00 |
| 19.06.2026 | 81,39 | 83,81 | 81,34 | 81,96 | -0,33% | 13.819,00 |
| 18.06.2026 | 77,60 | 82,90 | 77,60 | 82,23 | 7,83% | 32.040,00 |
| 17.06.2026 | 78,85 | 79,41 | 75,37 | 76,26 | -2,49% | 9.469,00 |
| 16.06.2026 | 81,00 | 81,20 | 78,21 | 78,21 | -3,44% | 14.153,00 |
| 15.06.2026 | 82,49 | 82,95 | 78,78 | 81,00 | 1,71% | 7.944,00 |
| 12.06.2026 | 79,40 | 79,98 | 76,72 | 79,64 | 0,31% | 16.240,00 |
| 11.06.2026 | 74,90 | 79,59 | 74,90 | 79,39 | 6,11% | 21.385,00 |
| 10.06.2026 | 76,17 | 77,51 | 74,64 | 74,82 | -3,22% | 8.995,00 |
| 09.06.2026 | 79,67 | 81,65 | 73,80 | 77,31 | -0,69% | 9.996,00 |
| 08.06.2026 | 73,60 | 79,51 | 73,30 | 77,85 | 5,06% | 24.603,00 |
| 05.06.2026 | 83,99 | 83,99 | 74,10 | 74,10 | -13,13% | 66.978,00 |
| 04.06.2026 | 86,68 | 87,00 | 82,43 | 85,30 | -2,64% | 14.770,00 |
| 03.06.2026 | 88,69 | 89,48 | 85,70 | 87,61 | -0,21% | 24.393,00 |
| 02.06.2026 | 80,77 | 88,24 | 80,77 | 87,79 | 9,15% | 47.778,00 |
| 01.06.2026 | 81,61 | 83,95 | 79,15 | 80,43 | -1,31% | 28.628,00 |
| 29.05.2026 | 81,39 | 83,00 | 79,20 | 81,50 | 2,10% | 28.435,00 |
| 28.05.2026 | 76,23 | 80,29 | 76,23 | 79,82 | 3,86% | 15.252,00 |
| 27.05.2026 | 78,70 | 79,45 | 75,56 | 76,85 | -0,47% | 14.668,00 |
| 26.05.2026 | 76,19 | 77,87 | 74,78 | 77,21 | 1,07% | 16.797,00 |
| 25.05.2026 | 74,76 | 76,79 | 73,44 | 76,39 | 4,17% | 10.612,00 |
| 22.05.2026 | 69,11 | 73,62 | 69,11 | 73,33 | 6,11% | 27.469,00 |
| 21.05.2026 | 68,50 | 69,91 | 67,97 | 69,11 | 1,26% | 18.203,00 |
| 20.05.2026 | 64,63 | 68,37 | 64,63 | 68,25 | 5,11% | 13.990,00 |
| 19.05.2026 | 66,10 | 66,20 | 63,20 | 64,93 | -1,77% | 16.707,00 |
| 18.05.2026 | 64,21 | 68,13 | 63,51 | 66,10 | 1,50% | 25.955,00 |
| 15.05.2026 | 65,70 | 65,70 | 63,80 | 65,12 | -3,57% | 12.712,00 |
| 14.05.2026 | 65,11 | 68,42 | 65,11 | 67,53 | 4,36% | 12.466,00 |
| 13.05.2026 | 59,85 | 65,03 | 59,85 | 64,71 | 5,22% | 15.445,00 |
| 11.05.2026 | 62,20 | 62,31 | 60,95 | 61,50 | -0,98% | 11.260,00 |
| 08.05.2026 | 59,50 | 62,11 | 59,50 | 62,11 | 5,63% | 18.300,00 |
| 07.05.2026 | 59,07 | 61,90 | 58,69 | 58,80 | -1,29% | 14.989,00 |
| 06.05.2026 | 59,00 | 61,54 | 57,44 | 59,57 | -3,00% | 26.685,00 |
| 05.05.2026 | 57,00 | 61,65 | 56,90 | 61,41 | 8,10% | 32.994,00 |
| 04.05.2026 | 57,59 | 58,26 | 56,21 | 56,81 | -0,65% | 31.985,00 |
| 30.04.2026 | 55,20 | 57,29 | 55,02 | 57,18 | 2,95% | 19.731,00 |
| 29.04.2026 | 54,16 | 56,17 | 54,05 | 55,54 | 5,39% | 16.983,00 |
| 28.04.2026 | 53,30 | 54,16 | 51,79 | 52,70 | -1,84% | 17.356,00 |
| 27.04.2026 | 54,04 | 55,38 | 53,31 | 53,69 | -0,78% | 13.984,00 |
| 24.04.2026 | 53,35 | 54,76 | 52,84 | 54,11 | 2,95% | 29.469,00 |
| 23.04.2026 | 50,40 | 53,86 | 50,40 | 52,56 | 6,06% | 54.965,00 |
| 22.04.2026 | 48,18 | 49,56 | 48,18 | 49,56 | 3,89% | 12.554,00 |
| 21.04.2026 | 48,31 | 48,63 | 47,65 | 47,70 | -0,42% | 9.669,00 |
| 20.04.2026 | 47,10 | 48,38 | 46,91 | 47,90 | -0,83% | 16.991,00 |
| 17.04.2026 | 45,92 | 48,91 | 45,92 | 48,30 | 5,39% | 18.544,00 |
| 16.04.2026 | 45,11 | 46,01 | 44,89 | 45,83 | 3,04% | 8.645,00 |
| 15.04.2026 | 44,11 | 45,14 | 43,99 | 44,48 | 0,10% | 5.576,00 |
| 14.04.2026 | 43,33 | 44,45 | 43,33 | 44,44 | 2,99% | 4.461,00 |
| 13.04.2026 | 42,15 | 43,32 | 41,66 | 43,15 | 0,88% | 16.739,00 |
| 10.04.2026 | 42,73 | 43,47 | 42,68 | 42,77 | 0,46% | 3.588,00 |
| 09.04.2026 | 42,27 | 42,73 | 41,99 | 42,58 | 0,21% | 7.412,00 |
| 08.04.2026 | 41,50 | 42,86 | 41,15 | 42,49 | 9,36% | 28.281,00 |
| 07.04.2026 | 38,97 | 39,79 | 38,06 | 38,85 | -0,14% | 15.436,00 |
| 02.04.2026 | 38,80 | 38,91 | 37,50 | 38,91 | -2,33% | 10.246,00 |
| 01.04.2026 | 39,31 | 40,19 | 39,00 | 39,84 | 2,08% | 14.565,00 |
| 31.03.2026 | 37,43 | 39,03 | 36,74 | 39,03 | 6,63% | 6.009,00 |
| 30.03.2026 | 37,02 | 38,14 | 36,60 | 36,60 | -1,24% | 22.478,00 |
| 27.03.2026 | 39,10 | 39,19 | 36,90 | 37,06 | -4,20% | 9.874,00 |
| 26.03.2026 | 39,07 | 39,07 | 38,23 | 38,69 | -1,66% | 5.406,00 |
| 25.03.2026 | 39,27 | 40,18 | 39,10 | 39,34 | 1,34% | 11.603,00 |
| 24.03.2026 | 38,50 | 38,82 | 37,66 | 38,82 | 0,37% | 3.090,00 |
| 23.03.2026 | 36,60 | 39,47 | 35,96 | 38,68 | 3,84% | 11.849,00 |
| 20.03.2026 | 38,50 | 39,21 | 37,19 | 37,25 | -0,96% | 11.150,00 |
| 19.03.2026 | 38,93 | 38,93 | 36,73 | 37,61 | -3,59% | 18.908,00 |
| 18.03.2026 | 40,21 | 40,33 | 39,00 | 39,01 | -1,84% | 14.995,00 |
| 17.03.2026 | 39,27 | 39,80 | 38,85 | 39,74 | 0,48% | 8.878,00 |