49,726$
3,10%
Echtzeit-Aktienkurs Infineon Technologies AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 48,25 | 48,49 | 47,64 | 48,23 | -2,54% | - |
| 02.02.2026 | 48,95 | 49,56 | 48,91 | 49,49 | 0,14% | - |
| 30.01.2026 | 49,78 | 49,93 | 49,15 | 49,42 | -2,44% | - |
| 29.01.2026 | 51,46 | 51,50 | 49,08 | 50,65 | -2,51% | - |
| 28.01.2026 | 52,34 | 52,69 | 51,55 | 51,96 | 2,08% | - |
| 27.01.2026 | 50,09 | 50,91 | 50,06 | 50,90 | 2,13% | - |
| 26.01.2026 | 49,80 | 50,05 | 49,61 | 49,84 | 0,44% | - |
| 23.01.2026 | 50,09 | 50,23 | 49,60 | 49,62 | -0,30% | - |
| 22.01.2026 | 50,22 | 50,29 | 49,77 | 49,77 | 2,33% | - |
| 21.01.2026 | 47,34 | 48,65 | 47,31 | 48,64 | 4,21% | - |
| 20.01.2026 | 46,66 | 47,57 | 46,66 | 46,67 | -1,30% | - |
| 19.01.2026 | 47,46 | 47,65 | 47,28 | 47,29 | -2,90% | - |
| 16.01.2026 | 48,78 | 49,33 | 48,57 | 48,70 | 1,30% | - |
| 15.01.2026 | 48,44 | 48,44 | 48,07 | 48,07 | -0,36% | - |
| 14.01.2026 | 48,45 | 48,50 | 48,06 | 48,25 | -2,26% | - |
| 13.01.2026 | 49,25 | 49,57 | 49,06 | 49,37 | 1,17% | - |
| 12.01.2026 | 49,03 | 49,03 | 48,63 | 48,80 | 2,65% | - |
| 08.01.2026 | 48,05 | 48,12 | 47,26 | 47,54 | -2,49% | - |
| 07.01.2026 | 48,88 | 49,22 | 48,75 | 48,75 | -0,02% | - |
| 06.01.2026 | 48,71 | 48,80 | 48,63 | 48,76 | 4,75% | - |
| 05.01.2026 | 46,47 | 46,89 | 46,44 | 46,55 | 3,81% | - |
| 02.01.2026 | 44,95 | 45,26 | 44,84 | 44,84 | 3,73% | - |
| 29.12.2025 | 43,12 | 43,37 | 43,05 | 43,23 | 0,03% | - |
| 23.12.2025 | 43,27 | 43,34 | 43,12 | 43,22 | 0,31% | - |
| 22.12.2025 | 43,12 | 43,23 | 43,08 | 43,08 | 4,04% | - |
| 18.12.2025 | 41,73 | 41,74 | 41,31 | 41,41 | 1,07% | - |
| 17.12.2025 | 42,04 | 42,07 | 40,96 | 40,97 | -3,56% | - |
| 16.12.2025 | 42,42 | 42,60 | 42,22 | 42,48 | 1,12% | - |
| 15.12.2025 | 42,33 | 42,39 | 41,92 | 42,01 | -2,88% | - |
| 12.12.2025 | 43,26 | 43,38 | 43,25 | 43,25 | 0,14% | - |
| 11.12.2025 | 43,07 | 43,19 | 42,76 | 43,19 | 0,01% | - |
| 10.12.2025 | 43,09 | 43,19 | 42,56 | 43,19 | -1,13% | - |
| 09.12.2025 | 43,27 | 43,70 | 43,20 | 43,68 | -0,03% | - |
| 08.12.2025 | 44,25 | 44,25 | 43,68 | 43,70 | 2,67% | - |
| 04.12.2025 | 42,70 | 42,77 | 42,43 | 42,56 | -2,00% | - |
| 03.12.2025 | 42,51 | 43,43 | 42,51 | 43,43 | 3,40% | - |
| 02.12.2025 | 41,33 | 42,00 | 41,28 | 42,00 | 2,12% | - |
| 01.12.2025 | 41,11 | 41,39 | 41,11 | 41,13 | -2,31% | - |
| 28.11.2025 | 41,94 | 42,12 | 41,83 | 42,10 | 4,49% | - |
| 26.11.2025 | 39,21 | 40,41 | 39,21 | 40,30 | 3,35% | - |
| 25.11.2025 | 38,97 | 39,00 | 38,31 | 38,99 | 2,94% | - |
| 24.11.2025 | 37,39 | 37,88 | 37,32 | 37,88 | 2,79% | - |
| 21.11.2025 | 36,70 | 36,89 | 36,09 | 36,85 | -0,34% | - |
| 20.11.2025 | 38,37 | 38,59 | 36,97 | 36,97 | -2,66% | - |
| 19.11.2025 | 38,15 | 38,54 | 37,77 | 37,99 | -1,17% | - |
| 18.11.2025 | 38,56 | 38,69 | 38,13 | 38,43 | -2,82% | - |
| 17.11.2025 | 39,75 | 40,27 | 39,35 | 39,55 | -4,90% | - |
| 13.11.2025 | 42,74 | 42,97 | 41,34 | 41,59 | -1,08% | - |
| 12.11.2025 | 42,16 | 42,27 | 41,29 | 42,04 | 7,17% | - |
| 11.11.2025 | 39,16 | 39,39 | 39,11 | 39,22 | 1,12% | - |
| 10.11.2025 | 38,96 | 38,96 | 38,38 | 38,79 | -1,01% | - |
| 06.11.2025 | 39,58 | 39,59 | 38,86 | 39,19 | -0,93% | - |
| 05.11.2025 | 38,73 | 39,57 | 38,73 | 39,55 | 1,10% | - |
| 04.11.2025 | 39,24 | 39,48 | 39,10 | 39,12 | -2,11% | - |
| 03.11.2025 | 39,69 | 40,09 | 39,69 | 39,97 | 1,18% | - |
| 31.10.2025 | 39,50 | 39,69 | 39,35 | 39,50 | -0,54% | - |
| 30.10.2025 | 40,24 | 40,43 | 39,72 | 39,72 | -0,10% | - |
| 29.10.2025 | 40,33 | 40,35 | 39,65 | 39,76 | -0,42% | - |
| 28.10.2025 | 39,86 | 39,95 | 39,63 | 39,92 | 0,24% | - |
| 27.10.2025 | 39,44 | 39,89 | 39,26 | 39,83 | 2,51% | - |
| 23.10.2025 | 38,72 | 39,17 | 38,58 | 38,85 | -2,08% | - |
| 22.10.2025 | 39,70 | 40,20 | 39,41 | 39,68 | -2,72% | - |
| 21.10.2025 | 40,31 | 41,01 | 40,20 | 40,79 | 2,81% | - |
| 20.10.2025 | 39,09 | 39,73 | 39,09 | 39,67 | 4,48% | - |
| 17.10.2025 | 37,90 | 38,10 | 37,73 | 37,97 | -1,70% | - |
| 16.10.2025 | 38,04 | 38,85 | 37,93 | 38,62 | 2,59% | - |
| 15.10.2025 | 37,51 | 37,76 | 37,39 | 37,65 | 0,83% | - |
| 14.10.2025 | 37,01 | 37,44 | 36,98 | 37,34 | -1,19% | - |
| 13.10.2025 | 37,39 | 37,82 | 37,26 | 37,79 | 2,25% | - |
| 10.10.2025 | 38,15 | 38,32 | 36,96 | 36,96 | -3,57% | - |
| 09.10.2025 | 38,54 | 38,54 | 38,20 | 38,32 | -0,12% | - |
| 08.10.2025 | 38,05 | 38,39 | 38,04 | 38,37 | -1,02% | - |
| 07.10.2025 | 39,39 | 39,45 | 38,76 | 38,76 | -3,07% | - |
| 06.10.2025 | 39,30 | 40,02 | 39,20 | 39,99 | -0,61% | - |
| 02.10.2025 | 40,76 | 40,80 | 40,04 | 40,24 | 1,61% | - |
| 01.10.2025 | 39,28 | 39,60 | 39,13 | 39,60 | 1,50% | - |
| 30.09.2025 | 38,54 | 39,04 | 38,52 | 39,01 | 0,95% | - |
| 29.09.2025 | 38,63 | 38,72 | 38,53 | 38,65 | 1,24% | - |
| 26.09.2025 | 38,01 | 38,18 | 37,75 | 38,17 | -1,55% | - |
| 25.09.2025 | 38,67 | 38,89 | 38,55 | 38,77 | -0,95% | - |
| 24.09.2025 | 38,92 | 39,30 | 38,92 | 39,14 | -1,24% | - |
| 23.09.2025 | 39,89 | 40,16 | 39,61 | 39,63 | 1,38% | - |
| 22.09.2025 | 38,50 | 39,12 | 38,36 | 39,09 | -1,48% | - |
| 18.09.2025 | 39,62 | 39,70 | 38,99 | 39,68 | 2,83% | - |
| 17.09.2025 | 38,07 | 38,85 | 38,06 | 38,59 | 0,74% | - |
| 16.09.2025 | 38,12 | 38,43 | 38,02 | 38,30 | 0,06% | - |
| 15.09.2025 | 38,13 | 38,53 | 38,12 | 38,28 | 2,22% | - |
| 11.09.2025 | 37,51 | 37,64 | 37,29 | 37,45 | 0,81% | - |
| 10.09.2025 | 37,50 | 37,59 | 37,14 | 37,15 | -1,08% | - |
| 09.09.2025 | 37,47 | 37,61 | 37,47 | 37,55 | -0,04% | - |
| 08.09.2025 | 37,91 | 37,92 | 37,49 | 37,57 | 0,71% | - |
| 05.09.2025 | 37,30 | 37,32 | 36,78 | 37,30 | 2,47% | - |
| 04.09.2025 | 36,31 | 36,41 | 36,03 | 36,41 | -2,35% | - |
| 03.09.2025 | 39,24 | 39,31 | 36,41 | 37,28 | -4,11% | - |
| 02.09.2025 | 38,49 | 38,88 | 38,42 | 38,88 | -5,17% | - |
| 29.08.2025 | 41,47 | 41,48 | 40,92 | 41,00 | -3,47% | - |
| 28.08.2025 | 42,75 | 42,78 | 42,32 | 42,47 | 1,56% | - |
| 27.08.2025 | 42,02 | 42,02 | 41,58 | 41,82 | -1,21% | - |
| 26.08.2025 | 42,08 | 42,40 | 42,07 | 42,33 | -0,50% | - |
| 25.08.2025 | 43,03 | 43,03 | 42,53 | 42,55 | -1,29% | - |