36,843€
2,20%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 35,96 | 37,00 | 35,92 | 36,84 | 2,19% | 3.585,00 |
08.05.2024 | 36,17 | 36,71 | 35,71 | 36,05 | -0,83% | 21.293,00 |
07.05.2024 | 31,35 | 36,61 | 31,35 | 36,35 | 13,06% | 125.890,00 |
06.05.2024 | 31,50 | 32,15 | 31,46 | 32,15 | 2,32% | 10.165,00 |
03.05.2024 | 31,67 | 31,87 | 31,42 | 31,42 | -0,10% | 1.502,00 |
02.05.2024 | 32,55 | 32,55 | 31,37 | 31,45 | -3,69% | 10.125,00 |
30.04.2024 | 33,15 | 33,46 | 32,55 | 32,66 | -0,73% | 4.425,00 |
29.04.2024 | 33,20 | 33,21 | 32,74 | 32,90 | -0,03% | 1.388,00 |
26.04.2024 | 32,89 | 33,10 | 32,57 | 32,91 | 0,60% | 15.942,00 |
25.04.2024 | 30,71 | 32,74 | 30,24 | 32,71 | 4,02% | 18.739,00 |
24.04.2024 | 30,59 | 32,04 | 30,59 | 31,45 | 4,80% | 12.006,00 |
23.04.2024 | 30,04 | 30,04 | 29,70 | 30,01 | -0,18% | 11.586,00 |
22.04.2024 | 30,45 | 30,51 | 29,83 | 30,06 | 0,54% | 14.211,00 |
19.04.2024 | 30,23 | 30,51 | 29,90 | 29,90 | -2,59% | 22.841,00 |
18.04.2024 | 31,63 | 31,80 | 30,40 | 30,70 | -3,03% | 10.731,00 |
17.04.2024 | 31,50 | 31,96 | 31,27 | 31,66 | -1,28% | 6.130,00 |
16.04.2024 | 31,90 | 32,13 | 31,40 | 32,07 | 0,02% | 4.558,00 |
15.04.2024 | 32,03 | 32,79 | 32,02 | 32,06 | -0,11% | 1.689,00 |
12.04.2024 | 33,19 | 33,32 | 31,99 | 32,10 | -2,90% | 2.875,00 |
11.04.2024 | 33,57 | 33,75 | 32,79 | 33,06 | -1,33% | 7.860,00 |
10.04.2024 | 33,63 | 34,33 | 33,49 | 33,50 | -0,28% | 12.130,00 |
09.04.2024 | 32,42 | 33,80 | 32,28 | 33,60 | 3,93% | 18.217,00 |
08.04.2024 | 31,80 | 32,52 | 31,70 | 32,33 | 2,52% | 3.813,00 |
05.04.2024 | 31,29 | 31,73 | 31,11 | 31,53 | 1,27% | 6.585,00 |
04.04.2024 | 31,60 | 32,00 | 31,14 | 31,14 | -0,99% | 21.976,00 |
03.04.2024 | 31,31 | 31,73 | 30,96 | 31,45 | 2,33% | 8.334,00 |
02.04.2024 | 31,70 | 32,00 | 30,70 | 30,73 | -2,21% | 10.096,00 |
28.03.2024 | 31,40 | 31,71 | 31,40 | 31,43 | -0,35% | 4.860,00 |
27.03.2024 | 31,44 | 31,57 | 31,11 | 31,54 | 0,49% | 3.994,00 |
26.03.2024 | 30,98 | 31,66 | 30,75 | 31,38 | 1,60% | 3.554,00 |
25.03.2024 | 31,20 | 31,20 | 30,70 | 30,89 | -1,23% | 9.316,00 |
22.03.2024 | 31,98 | 31,98 | 31,10 | 31,27 | -1,33% | 11.265,00 |
21.03.2024 | 31,81 | 32,15 | 31,50 | 31,69 | 0,62% | 5.940,00 |
20.03.2024 | 31,57 | 31,57 | 30,85 | 31,50 | -0,62% | 14.962,00 |
19.03.2024 | 32,03 | 32,25 | 31,20 | 31,69 | -1,60% | 13.727,00 |
18.03.2024 | 32,20 | 32,33 | 31,80 | 32,21 | 0,69% | 30.016,00 |
15.03.2024 | 33,91 | 33,98 | 31,82 | 31,99 | -6,15% | 30.714,00 |
14.03.2024 | 35,14 | 35,15 | 33,70 | 34,08 | -2,68% | 6.638,00 |
13.03.2024 | 34,78 | 35,37 | 34,75 | 35,02 | 0,23% | 17.457,00 |
12.03.2024 | 33,85 | 35,04 | 33,78 | 34,94 | 3,93% | 15.791,00 |
11.03.2024 | 33,97 | 34,01 | 33,14 | 33,62 | -1,35% | 23.861,00 |
08.03.2024 | 34,87 | 35,06 | 34,06 | 34,08 | -2,24% | 8.887,00 |
07.03.2024 | 33,63 | 34,86 | 33,39 | 34,86 | 3,23% | 13.516,00 |
06.03.2024 | 33,34 | 33,89 | 33,17 | 33,77 | 2,19% | 10.955,00 |
05.03.2024 | 33,16 | 33,75 | 33,00 | 33,05 | -1,90% | 10.181,00 |
04.03.2024 | 34,05 | 34,10 | 33,50 | 33,69 | -0,88% | 3.738,00 |
01.03.2024 | 33,17 | 34,03 | 33,17 | 33,99 | 2,52% | 14.269,00 |
29.02.2024 | 33,02 | 33,50 | 32,93 | 33,15 | -0,18% | 7.199,00 |
28.02.2024 | 34,51 | 34,54 | 33,04 | 33,21 | -3,78% | 12.878,00 |
27.02.2024 | 33,20 | 34,66 | 33,09 | 34,52 | 3,96% | 36.845,00 |
26.02.2024 | 33,00 | 33,37 | 32,78 | 33,20 | -0,06% | 8.526,00 |
23.02.2024 | 33,79 | 34,00 | 33,08 | 33,22 | -1,73% | 11.034,00 |
22.02.2024 | 33,50 | 34,50 | 33,50 | 33,81 | 3,05% | 14.305,00 |
21.02.2024 | 32,68 | 33,26 | 32,51 | 32,81 | 0,18% | 8.073,00 |
20.02.2024 | 33,10 | 33,10 | 32,40 | 32,75 | -1,21% | 4.830,00 |
19.02.2024 | 33,21 | 33,29 | 33,07 | 33,15 | -0,75% | 3.165,00 |
16.02.2024 | 33,52 | 33,94 | 33,20 | 33,40 | -0,16% | 10.888,00 |
15.02.2024 | 33,12 | 33,85 | 33,12 | 33,45 | 1,04% | 3.089,00 |
14.02.2024 | 32,58 | 33,11 | 32,45 | 33,11 | 2,51% | 6.278,00 |
13.02.2024 | 34,00 | 34,00 | 32,23 | 32,30 | -5,01% | 11.017,00 |
12.02.2024 | 33,72 | 34,33 | 33,65 | 34,00 | 0,61% | 8.724,00 |
09.02.2024 | 33,23 | 34,06 | 33,11 | 33,80 | 1,65% | 7.754,00 |
08.02.2024 | 32,24 | 33,41 | 31,76 | 33,25 | 4,12% | 3.751,00 |
07.02.2024 | 33,50 | 33,50 | 31,79 | 31,93 | -4,73% | 29.388,00 |
06.02.2024 | 33,13 | 34,76 | 33,02 | 33,52 | -3,69% | 27.935,00 |
05.02.2024 | 33,76 | 34,81 | 33,47 | 34,80 | 3,11% | 5.513,00 |
02.02.2024 | 33,80 | 33,81 | 33,41 | 33,75 | 0,42% | 5.021,00 |
01.02.2024 | 33,78 | 34,18 | 33,20 | 33,61 | -0,41% | 4.916,00 |
31.01.2024 | 33,73 | 33,97 | 33,59 | 33,75 | -1,29% | 4.708,00 |
30.01.2024 | 33,75 | 34,31 | 33,67 | 34,19 | 1,54% | 11.663,00 |
29.01.2024 | 34,33 | 34,33 | 33,45 | 33,67 | -1,52% | 11.614,00 |
26.01.2024 | 33,93 | 34,46 | 33,86 | 34,19 | -0,62% | 4.443,00 |
25.01.2024 | 34,21 | 34,90 | 34,10 | 34,41 | -1,55% | 6.971,00 |
24.01.2024 | 34,45 | 35,09 | 34,26 | 34,95 | 0,27% | 26.421,00 |
23.01.2024 | 34,70 | 35,05 | 34,68 | 34,85 | 0,72% | 6.838,00 |
22.01.2024 | 34,51 | 35,00 | 34,51 | 34,60 | -0,26% | 21.468,00 |
19.01.2024 | 34,52 | 34,90 | 34,19 | 34,69 | 1,14% | 15.668,00 |
18.01.2024 | 32,88 | 34,30 | 32,88 | 34,30 | 4,86% | 10.484,00 |
17.01.2024 | 33,10 | 33,10 | 32,41 | 32,71 | -2,07% | 9.095,00 |
16.01.2024 | 33,51 | 33,60 | 33,10 | 33,40 | -1,26% | 5.605,00 |
15.01.2024 | 34,43 | 34,43 | 33,69 | 33,83 | -1,10% | 4.392,00 |
12.01.2024 | 34,74 | 34,81 | 34,17 | 34,20 | -0,38% | 11.159,00 |
11.01.2024 | 35,00 | 35,06 | 34,25 | 34,33 | -1,28% | 8.605,00 |
10.01.2024 | 35,14 | 35,21 | 34,35 | 34,78 | -1,43% | 5.659,00 |
09.01.2024 | 36,00 | 36,00 | 34,86 | 35,28 | -1,99% | 20.050,00 |
08.01.2024 | 35,06 | 36,06 | 34,97 | 36,00 | 2,83% | 3.111,00 |
05.01.2024 | 34,56 | 35,29 | 34,42 | 35,01 | 0,66% | 6.021,00 |
04.01.2024 | 35,75 | 35,75 | 33,83 | 34,78 | -2,45% | 8.567,00 |
03.01.2024 | 36,80 | 36,93 | 35,37 | 35,65 | -2,18% | 10.822,00 |
02.01.2024 | 37,76 | 37,95 | 36,45 | 36,45 | -3,44% | 5.030,00 |
29.12.2023 | 37,70 | 37,80 | 37,56 | 37,75 | 0,48% | 6.773,00 |
28.12.2023 | 38,00 | 38,07 | 37,57 | 37,57 | -0,74% | 3.175,00 |
27.12.2023 | 37,76 | 38,07 | 37,76 | 37,85 | 0,60% | 3.948,00 |
22.12.2023 | 37,76 | 37,80 | 37,51 | 37,62 | -0,65% | 2.331,00 |
21.12.2023 | 37,26 | 37,87 | 37,21 | 37,87 | 2,01% | 6.569,00 |
20.12.2023 | 38,14 | 38,20 | 36,96 | 37,12 | -2,39% | 5.682,00 |
19.12.2023 | 37,95 | 38,32 | 37,95 | 38,03 | -0,31% | 4.911,00 |
18.12.2023 | 38,52 | 38,64 | 37,76 | 38,15 | -1,71% | 11.642,00 |
15.12.2023 | 38,33 | 39,32 | 38,33 | 38,82 | 1,61% | 15.892,00 |
14.12.2023 | 37,45 | 38,52 | 37,43 | 38,20 | 2,06% | 48.170,00 |