39,600€
3,39%
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 | 39,20 | 39,40 | 39,20 | 39,40 | 2,87% | - |
| 31.03.2026 | 36,80 | 38,30 | 36,80 | 38,30 | 0,79% | - |
| 30.03.2026 | 37,10 | 38,30 | 37,00 | 38,00 | 1,60% | - |
| 27.03.2026 | 38,90 | 39,20 | 36,80 | 37,40 | -4,59% | - |
| 26.03.2026 | 38,80 | 39,40 | 37,90 | 39,20 | -1,01% | - |
| 25.03.2026 | 39,10 | 40,30 | 38,90 | 39,60 | 3,39% | - |
| 24.03.2026 | 38,20 | 38,80 | 37,10 | 38,30 | -0,78% | - |
| 23.03.2026 | 37,00 | 40,80 | 35,70 | 38,60 | 2,12% | - |
| 20.03.2026 | 37,60 | 39,40 | 37,50 | 37,80 | 1,34% | - |
| 19.03.2026 | 39,10 | 39,70 | 36,70 | 37,30 | -5,09% | - |
| 18.03.2026 | 40,20 | 40,70 | 39,00 | 39,30 | 0,00% | 25,00 |
| 17.03.2026 | 39,50 | 39,50 | 39,10 | 39,30 | -1,01% | - |
| 16.03.2026 | 39,80 | 40,30 | 39,30 | 39,70 | -1,49% | - |
| 13.03.2026 | 40,10 | 40,50 | 39,70 | 40,30 | 0,75% | - |
| 12.03.2026 | 41,00 | 41,40 | 39,50 | 40,00 | -3,38% | - |
| 11.03.2026 | 40,80 | 42,00 | 40,70 | 41,40 | 3,24% | - |
| 10.03.2026 | 39,80 | 40,20 | 39,70 | 40,10 | 2,82% | - |
| 09.03.2026 | 39,20 | 39,40 | 37,10 | 39,00 | -2,26% | 55,00 |
| 06.03.2026 | 42,30 | 42,60 | 39,10 | 39,90 | -9,32% | 51,00 |
| 05.03.2026 | 44,20 | 44,20 | 43,60 | 44,00 | 0,69% | - |
| 04.03.2026 | 42,30 | 43,80 | 41,30 | 43,70 | 4,80% | - |
| 03.03.2026 | 43,90 | 44,40 | 41,40 | 41,70 | -6,92% | - |
| 02.03.2026 | 44,90 | 45,10 | 43,90 | 44,80 | -1,54% | - |
| 27.02.2026 | 46,70 | 46,90 | 45,30 | 45,50 | -3,40% | - |
| 26.02.2026 | 46,80 | 48,20 | 46,80 | 47,10 | 1,07% | - |
| 25.02.2026 | 46,70 | 46,90 | 46,20 | 46,60 | 0,00% | - |
| 24.02.2026 | 45,90 | 46,70 | 45,90 | 46,60 | 1,75% | - |
| 23.02.2026 | 45,10 | 46,30 | 44,70 | 45,80 | 1,10% | - |
| 20.02.2026 | 45,90 | 45,90 | 44,70 | 45,30 | -0,66% | - |
| 19.02.2026 | 45,90 | 46,50 | 45,40 | 45,60 | -1,08% | - |
| 18.02.2026 | 44,50 | 46,50 | 44,50 | 46,10 | 3,36% | - |
| 17.02.2026 | 43,00 | 44,80 | 42,60 | 44,60 | 3,48% | - |
| 16.02.2026 | 43,50 | 43,70 | 43,00 | 43,10 | -0,92% | - |
| 13.02.2026 | 42,50 | 43,70 | 42,30 | 43,50 | 0,93% | 3,00 |
| 12.02.2026 | 43,90 | 44,10 | 42,90 | 43,10 | 0,70% | - |
| 11.02.2026 | 42,80 | 43,00 | 42,20 | 42,80 | 1,90% | - |
| 10.02.2026 | 42,00 | 42,20 | 41,30 | 42,00 | 0,96% | - |
| 09.02.2026 | 42,40 | 43,10 | 41,40 | 41,60 | 0,00% | - |
| 06.02.2026 | 41,30 | 42,50 | 40,80 | 41,60 | 1,71% | - |
| 05.02.2026 | 40,40 | 41,70 | 40,20 | 40,90 | 1,49% | - |
| 04.02.2026 | 40,90 | 42,80 | 39,20 | 40,30 | -2,42% | 20,00 |
| 03.02.2026 | 42,00 | 42,10 | 40,60 | 41,30 | 2,74% | - |
| 02.02.2026 | 40,80 | 40,90 | 40,20 | 40,20 | -4,74% | - |
| 30.01.2026 | 42,30 | 42,40 | 42,10 | 42,20 | 0,72% | - |
| 29.01.2026 | 43,30 | 44,40 | 41,10 | 41,90 | -3,68% | 606,00 |
| 28.01.2026 | 42,40 | 45,30 | 42,40 | 43,50 | 3,33% | 100,00 |
| 26.01.2026 | 42,00 | 42,10 | 42,00 | 42,10 | -0,24% | - |
| 23.01.2026 | 42,40 | 42,60 | 42,00 | 42,20 | -1,86% | - |
| 22.01.2026 | 41,90 | 43,00 | 41,40 | 43,00 | 5,91% | - |
| 21.01.2026 | 40,00 | 41,30 | 39,80 | 40,60 | 1,25% | - |
| 20.01.2026 | 40,50 | 40,70 | 39,60 | 40,10 | -1,47% | 109,00 |
| 19.01.2026 | 41,30 | 41,90 | 40,40 | 40,70 | -3,55% | - |
| 16.01.2026 | 41,40 | 42,50 | 41,40 | 42,20 | 1,69% | 10,00 |
| 15.01.2026 | 41,50 | 42,20 | 41,30 | 41,50 | -2,12% | - |
| 14.01.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 1,44% | - |
| 13.01.2026 | 41,80 | 41,90 | 41,70 | 41,80 | 0,48% | - |
| 12.01.2026 | 41,70 | 41,70 | 41,60 | 41,60 | 0,24% | - |
| 09.01.2026 | 40,70 | 41,60 | 40,60 | 41,50 | -0,48% | - |
| 08.01.2026 | 41,70 | 41,80 | 41,70 | 41,70 | -1,18% | - |
| 07.01.2026 | 41,80 | 42,20 | 41,30 | 42,20 | 1,69% | - |
| 06.01.2026 | 39,80 | 42,10 | 39,80 | 41,50 | 4,01% | 185,00 |
| 05.01.2026 | 38,50 | 40,10 | 38,40 | 39,90 | 6,12% | 5,00 |
| 02.01.2026 | 37,70 | 37,80 | 37,60 | 37,60 | 1,35% | - |
| 30.12.2025 | 36,80 | 37,30 | 36,70 | 37,10 | 1,37% | - |
| 29.12.2025 | 36,80 | 37,00 | 36,30 | 36,60 | -0,54% | - |
| 23.12.2025 | 36,60 | 36,90 | 36,50 | 36,80 | 2,51% | - |
| 22.12.2025 | 35,80 | 36,00 | 35,80 | 35,90 | 1,41% | - |
| 19.12.2025 | 35,40 | 35,40 | 35,20 | 35,40 | 0,28% | - |
| 18.12.2025 | 35,00 | 35,60 | 34,80 | 35,30 | -1,12% | - |
| 17.12.2025 | 36,10 | 36,20 | 35,60 | 35,70 | -0,56% | - |
| 16.12.2025 | 35,50 | 36,20 | 35,20 | 35,90 | -0,55% | - |
| 15.12.2025 | 36,40 | 36,60 | 35,90 | 36,10 | -2,17% | - |
| 12.12.2025 | 36,80 | 37,20 | 36,50 | 36,90 | 0,82% | - |
| 11.12.2025 | 37,00 | 37,00 | 36,40 | 36,60 | -0,81% | - |
| 10.12.2025 | 37,40 | 37,60 | 36,90 | 36,90 | -0,54% | 25,00 |
| 09.12.2025 | 37,60 | 37,80 | 37,10 | 37,10 | -1,59% | - |
| 08.12.2025 | 37,50 | 37,80 | 37,50 | 37,70 | 0,27% | 14,00 |
| 05.12.2025 | 36,40 | 37,80 | 36,40 | 37,60 | 0,80% | - |
| 04.12.2025 | 37,20 | 37,50 | 37,20 | 37,30 | 1,08% | - |
| 03.12.2025 | 36,10 | 37,10 | 36,00 | 36,90 | 3,65% | - |
| 02.12.2025 | 35,50 | 35,80 | 35,30 | 35,60 | 0,85% | - |
| 01.12.2025 | 36,20 | 36,50 | 35,20 | 35,30 | -3,02% | - |
| 28.11.2025 | 35,40 | 36,40 | 35,40 | 36,40 | 2,54% | - |
| 27.11.2025 | 34,80 | 35,70 | 34,60 | 35,50 | 4,72% | 7,00 |
| 26.11.2025 | 33,90 | 34,10 | 33,20 | 33,90 | 0,30% | - |
| 25.11.2025 | 32,90 | 34,10 | 32,80 | 33,80 | 2,74% | - |
| 24.11.2025 | 32,10 | 33,00 | 32,00 | 32,90 | 2,49% | - |
| 21.11.2025 | 32,00 | 32,40 | 31,30 | 32,10 | -0,31% | - |
| 20.11.2025 | 33,10 | 34,10 | 32,20 | 32,20 | -1,53% | 59,00 |
| 19.11.2025 | 32,90 | 33,30 | 32,30 | 32,70 | -1,51% | - |
| 18.11.2025 | 33,90 | 34,20 | 33,10 | 33,20 | -3,49% | - |
| 17.11.2025 | 35,20 | 35,90 | 34,20 | 34,40 | -2,82% | - |
| 14.11.2025 | 35,80 | 35,80 | 33,80 | 35,40 | -1,94% | - |
| 13.11.2025 | 36,60 | 37,30 | 35,60 | 36,10 | 0,00% | 4,00 |
| 12.11.2025 | 34,00 | 37,90 | 33,40 | 36,10 | 6,18% | 80,00 |
| 11.11.2025 | 33,60 | 34,00 | 33,30 | 34,00 | 1,19% | - |
| 10.11.2025 | 33,40 | 33,90 | 33,30 | 33,60 | 2,13% | - |
| 07.11.2025 | 34,00 | 34,20 | 32,60 | 32,90 | -3,80% | - |
| 06.11.2025 | 34,40 | 34,40 | 34,10 | 34,20 | 0,88% | - |
| 05.11.2025 | 33,80 | 34,00 | 33,40 | 33,90 | -0,59% | - |