39,500€
6,76%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 38,40 | 40,50 | 37,80 | 40,00 | 8,11% | - |
| 31.03.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | - |
| 30.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 27.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 26.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 10,00 |
| 25.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 24.03.2026 | 37,60 | 37,60 | 37,20 | 37,20 | -5,58% | 90,00 |
| 23.03.2026 | 36,20 | 39,40 | 36,20 | 39,40 | 2,07% | 90,00 |
| 20.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 19.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 18.03.2026 | 39,20 | 40,60 | 39,20 | 40,60 | 5,73% | 200,00 |
| 17.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 16.03.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -1,53% | 20,00 |
| 13.03.2026 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | - |
| 12.03.2026 | 41,60 | 41,60 | 39,40 | 39,40 | -4,83% | - |
| 11.03.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 3,50% | - |
| 10.03.2026 | 41,20 | 41,40 | 40,00 | 40,00 | 2,56% | 1.033,00 |
| 09.03.2026 | 37,60 | 39,00 | 37,60 | 39,00 | -0,51% | 150,00 |
| 06.03.2026 | 41,60 | 41,60 | 38,00 | 39,20 | -7,11% | 1.775,00 |
| 05.03.2026 | 42,20 | 42,60 | 42,20 | 42,20 | 0,96% | 335,00 |
| 04.03.2026 | 41,00 | 41,80 | 41,00 | 41,80 | 3,47% | - |
| 03.03.2026 | 43,40 | 43,40 | 40,40 | 40,40 | -9,82% | 86,00 |
| 02.03.2026 | 43,80 | 44,80 | 43,40 | 44,80 | 1,36% | 2.500,00 |
| 27.02.2026 | 46,00 | 46,00 | 44,00 | 44,20 | -3,07% | 630,00 |
| 26.02.2026 | 46,00 | 48,20 | 45,60 | 45,60 | 0,88% | 90,00 |
| 25.02.2026 | 45,60 | 47,40 | 45,20 | 45,20 | -0,44% | 190,00 |
| 24.02.2026 | 45,40 | 46,20 | 45,40 | 45,40 | 0,89% | 100,00 |
| 23.02.2026 | 44,40 | 45,00 | 44,40 | 45,00 | 3,69% | - |
| 20.02.2026 | 45,20 | 46,00 | 43,40 | 43,40 | -7,66% | 50,00 |
| 19.02.2026 | 45,40 | 47,00 | 44,60 | 47,00 | 6,33% | 972,00 |
| 18.02.2026 | 44,00 | 45,00 | 44,00 | 44,20 | 3,76% | 4,00 |
| 17.02.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 16.02.2026 | 42,80 | 42,80 | 42,60 | 42,60 | 1,43% | 25,00 |
| 13.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 12.02.2026 | 42,80 | 44,20 | 41,60 | 41,60 | -0,48% | 100,00 |
| 11.02.2026 | 42,40 | 42,40 | 41,80 | 41,80 | 1,95% | - |
| 10.02.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 1,99% | 4,00 |
| 09.02.2026 | 41,60 | 41,60 | 40,20 | 40,20 | -8,22% | - |
| 06.02.2026 | 40,60 | 43,80 | 40,60 | 43,80 | 8,42% | 5,00 |
| 05.02.2026 | 39,60 | 41,60 | 39,60 | 40,40 | 4,66% | 100,00 |
| 04.02.2026 | 41,00 | 42,00 | 38,60 | 38,60 | -3,50% | 4.665,00 |
| 03.02.2026 | 41,20 | 41,20 | 39,80 | 40,00 | -2,44% | 518,00 |
| 02.02.2026 | 40,00 | 41,00 | 39,00 | 41,00 | -0,97% | 200,00 |
| 30.01.2026 | 41,00 | 41,40 | 41,00 | 41,40 | -2,82% | - |
| 29.01.2026 | 43,60 | 43,60 | 41,80 | 42,60 | -1,84% | 380,00 |
| 28.01.2026 | 43,00 | 44,60 | 43,00 | 43,40 | 3,33% | 2.130,00 |
| 27.01.2026 | 41,20 | 42,00 | 41,20 | 42,00 | -1,41% | 3,00 |
| 26.01.2026 | 41,60 | 42,60 | 41,60 | 42,60 | 0,47% | 112,00 |
| 23.01.2026 | 41,80 | 42,40 | 41,80 | 42,40 | -1,40% | 1.371,00 |
| 22.01.2026 | 40,20 | 43,00 | 40,20 | 43,00 | 7,50% | 1.379,00 |
| 21.01.2026 | 39,60 | 40,00 | 39,60 | 40,00 | -0,99% | - |
| 20.01.2026 | 39,80 | 40,40 | 38,80 | 40,40 | 0,00% | 208,00 |
| 19.01.2026 | 39,00 | 40,40 | 39,00 | 40,40 | -4,72% | 127,00 |
| 16.01.2026 | 40,60 | 42,40 | 40,60 | 42,40 | 2,91% | 300,00 |
| 15.01.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,49% | 20,00 |
| 14.01.2026 | 41,40 | 41,60 | 41,00 | 41,00 | -1,44% | 560,00 |
| 13.01.2026 | 41,20 | 41,60 | 41,20 | 41,60 | 0,48% | - |
| 12.01.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 0,49% | - |
| 09.01.2026 | 39,60 | 41,20 | 39,60 | 41,20 | 1,48% | 2.023,00 |
| 08.01.2026 | 41,40 | 41,60 | 40,60 | 40,60 | -2,40% | 20,00 |
| 07.01.2026 | 41,20 | 41,60 | 41,00 | 41,60 | 0,97% | 250,00 |
| 06.01.2026 | 40,00 | 42,00 | 40,00 | 41,20 | 3,00% | 1.714,00 |
| 05.01.2026 | 37,60 | 40,00 | 37,60 | 40,00 | 5,26% | 1.034,00 |
| 02.01.2026 | 38,60 | 38,60 | 37,80 | 38,00 | 2,70% | 757,00 |
| 30.12.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | 440,00 |
| 29.12.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 140,00 |
| 23.12.2025 | 36,00 | 36,40 | 36,00 | 36,00 | 0,56% | 286,00 |
| 22.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 2,87% | 264,00 |
| 19.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 18.12.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 0,00% | 3.086,00 |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.12.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | 15,00 |
| 15.12.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -4,32% | 160,00 |
| 12.12.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | 100,00 |
| 11.12.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 10.12.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,00% | - |
| 09.12.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -2,66% | - |
| 08.12.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | 30,00 |
| 05.12.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 2,22% | - |
| 04.12.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,64% | - |
| 03.12.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 3,39% | 7,00 |
| 02.12.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 1.000,00 |
| 01.12.2025 | 36,00 | 36,20 | 35,00 | 35,00 | -4,37% | 8,00 |
| 28.11.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 1,67% | 286,00 |
| 27.11.2025 | 34,20 | 36,00 | 34,20 | 36,00 | 4,65% | 70,00 |
| 26.11.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | - |
| 25.11.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 3,11% | - |
| 24.11.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 2,55% | - |
| 21.11.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,00% | - |
| 20.11.2025 | 33,80 | 34,00 | 31,20 | 31,40 | -3,68% | 6.440,00 |
| 19.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 18.11.2025 | 33,00 | 33,80 | 32,80 | 32,80 | -5,75% | 270,00 |
| 17.11.2025 | 36,00 | 36,00 | 34,20 | 34,80 | 2,96% | 83,00 |
| 14.11.2025 | 35,20 | 35,20 | 33,60 | 33,80 | -5,06% | 150,00 |
| 13.11.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -0,56% | 2.000,00 |
| 12.11.2025 | 34,20 | 36,60 | 34,20 | 35,80 | 5,92% | 1.349,00 |
| 11.11.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 2,42% | - |
| 10.11.2025 | 32,40 | 33,20 | 32,40 | 33,00 | 1,23% | 150,00 |
| 07.11.2025 | 33,60 | 33,60 | 32,60 | 32,60 | -4,12% | - |
| 06.11.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -1,16% | - |