65,085€
-3,62%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,75% | 15.445,00 |
| 12.05.2026 | 60,94 | 61,21 | 57,70 | 58,96 | -4,13% | 8.063,00 |
| 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 |
| 16.03.2026 | 40,18 | 40,18 | 39,17 | 39,55 | -0,40% | 13.072,00 |
| 13.03.2026 | 40,16 | 40,34 | 39,71 | 39,71 | -0,86% | 4.267,00 |
| 12.03.2026 | 40,94 | 41,23 | 39,75 | 40,05 | -3,33% | 5.009,00 |
| 11.03.2026 | 40,90 | 41,70 | 40,67 | 41,43 | 1,66% | 16.271,00 |
| 10.03.2026 | 40,10 | 41,66 | 39,91 | 40,76 | 1,99% | 10.368,00 |
| 09.03.2026 | 37,76 | 39,96 | 37,42 | 39,96 | 1,81% | 16.261,00 |
| 06.03.2026 | 41,91 | 41,98 | 39,25 | 39,25 | -7,07% | 27.182,00 |
| 05.03.2026 | 43,80 | 44,65 | 41,80 | 42,24 | -4,25% | 25.984,00 |
| 04.03.2026 | 41,49 | 44,25 | 41,49 | 44,11 | 4,49% | 17.396,00 |
| 03.03.2026 | 43,79 | 43,79 | 41,48 | 42,22 | -4,94% | 25.085,00 |
| 02.03.2026 | 44,07 | 44,93 | 43,88 | 44,41 | -2,48% | 35.874,00 |
| 27.02.2026 | 46,68 | 46,68 | 45,29 | 45,54 | -2,44% | 7.491,00 |
| 26.02.2026 | 46,90 | 48,08 | 45,95 | 46,68 | -0,72% | 9.923,00 |
| 25.02.2026 | 46,90 | 47,09 | 46,45 | 47,02 | 0,81% | 15.080,00 |
| 24.02.2026 | 45,90 | 46,81 | 45,85 | 46,64 | 2,01% | 10.941,00 |
| 23.02.2026 | 45,00 | 46,12 | 44,84 | 45,72 | 1,57% | 13.611,00 |
| 20.02.2026 | 45,41 | 45,42 | 44,79 | 45,02 | -1,37% | 6.585,00 |
| 19.02.2026 | 45,99 | 46,33 | 45,49 | 45,64 | -0,54% | 17.502,00 |
| 18.02.2026 | 44,75 | 46,35 | 44,74 | 45,89 | 3,27% | 43.280,00 |
| 17.02.2026 | 43,07 | 44,76 | 42,90 | 44,44 | 2,73% | 11.309,00 |
| 16.02.2026 | 43,36 | 43,45 | 42,97 | 43,26 | -0,16% | 1.683,00 |
| 13.02.2026 | 42,69 | 43,60 | 42,62 | 43,33 | 2,19% | 8.382,00 |
| 12.02.2026 | 43,61 | 43,81 | 42,40 | 42,40 | -2,77% | 12.218,00 |
| 11.02.2026 | 42,66 | 43,80 | 42,24 | 43,61 | 2,20% | 7.550,00 |
| 10.02.2026 | 41,65 | 42,80 | 41,37 | 42,67 | 1,77% | 6.008,00 |
| 09.02.2026 | 42,21 | 42,47 | 41,23 | 41,93 | -0,72% | 13.358,00 |
| 06.02.2026 | 41,37 | 42,63 | 40,91 | 42,23 | 2,57% | 14.480,00 |
| 05.02.2026 | 40,51 | 41,66 | 40,46 | 41,17 | 2,07% | 21.101,00 |
| 04.02.2026 | 42,15 | 42,41 | 39,55 | 40,34 | -1,02% | 24.276,00 |
| 03.02.2026 | 41,61 | 41,71 | 40,27 | 40,75 | -2,83% | 11.638,00 |
| 02.02.2026 | 40,28 | 42,00 | 40,28 | 41,94 | 1,59% | 10.493,00 |
| 30.01.2026 | 42,01 | 42,14 | 41,28 | 41,28 | -2,24% | 14.546,00 |
| 29.01.2026 | 44,21 | 44,30 | 41,18 | 42,23 | -3,01% | 12.124,00 |
| 28.01.2026 | 43,50 | 45,14 | 43,26 | 43,54 | 3,16% | 30.358,00 |
| 27.01.2026 | 42,00 | 42,55 | 41,75 | 42,20 | 0,76% | 4.864,00 |
| 26.01.2026 | 41,91 | 42,57 | 41,83 | 41,88 | -0,49% | 23.401,00 |
| 23.01.2026 | 42,44 | 42,77 | 41,88 | 42,09 | -0,33% | 5.506,00 |
| 22.01.2026 | 41,81 | 43,00 | 41,58 | 42,23 | 2,12% | 36.560,00 |
| 21.01.2026 | 40,12 | 41,35 | 39,87 | 41,35 | 3,93% | 21.830,00 |
| 20.01.2026 | 40,40 | 40,48 | 39,77 | 39,79 | -1,90% | 16.698,00 |
| 19.01.2026 | 40,51 | 40,90 | 40,40 | 40,56 | -3,14% | 14.258,00 |
| 16.01.2026 | 41,58 | 42,50 | 41,54 | 41,87 | 0,90% | 4.543,00 |
| 15.01.2026 | 41,95 | 42,21 | 41,38 | 41,50 | 0,19% | 11.013,00 |
| 14.01.2026 | 42,42 | 42,53 | 41,15 | 41,42 | -2,10% | 13.298,00 |
| 13.01.2026 | 41,76 | 42,56 | 41,74 | 42,31 | 1,22% | 15.146,00 |
| 12.01.2026 | 41,58 | 42,09 | 41,35 | 41,80 | 0,38% | 12.705,00 |
| 09.01.2026 | 40,76 | 41,75 | 40,76 | 41,64 | 2,39% | 3.716,00 |
| 08.01.2026 | 41,73 | 42,26 | 40,50 | 40,67 | -2,73% | 15.987,00 |
| 07.01.2026 | 41,91 | 42,21 | 41,40 | 41,81 | 0,04% | 20.867,00 |
| 06.01.2026 | 40,32 | 42,02 | 40,32 | 41,79 | 5,37% | 41.698,00 |
| 05.01.2026 | 38,50 | 40,14 | 38,50 | 39,66 | 3,59% | 32.938,00 |
| 02.01.2026 | 37,71 | 38,59 | 37,28 | 38,29 | 1,90% | 32.514,00 |
| 30.12.2025 | 36,71 | 37,57 | 36,71 | 37,57 | 2,09% | 8.349,00 |
| 29.12.2025 | 36,77 | 36,83 | 36,28 | 36,80 | 0,57% | 1.622,00 |
| 23.12.2025 | 36,66 | 36,86 | 36,50 | 36,59 | 0,04% | 7.100,00 |
| 22.12.2025 | 35,94 | 36,70 | 35,88 | 36,58 | 2,35% | 3.604,00 |
| 20.12.2025 | 35,29 | 36,00 | 35,29 | 35,74 | -0,17% | 2.370,00 |
| 19.12.2025 | 35,29 | 36,11 | 35,28 | 35,80 | 1,58% | 2.370,00 |
| 18.12.2025 | 35,23 | 35,62 | 34,94 | 35,24 | 0,43% | 2.020,00 |