38,330€
-2,07%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 34,37 | 41,46 | 33,95 | 38,33 | -6,69% | - |
| 16.12.2021 | 43,04 | 43,04 | 40,51 | 41,08 | -1,36% | - |
| 15.12.2021 | 36,75 | 41,65 | 34,32 | 41,65 | 7,83% | - |
| 14.12.2021 | 41,00 | 42,09 | 36,75 | 38,62 | -5,80% | - |
| 13.12.2021 | 39,03 | 41,00 | 39,03 | 41,00 | 5,04% | - |
| 10.12.2021 | 41,50 | 41,50 | 37,25 | 39,03 | -4,31% | - |
| 09.12.2021 | 42,26 | 42,26 | 40,79 | 40,79 | -3,42% | - |
| 08.12.2021 | 40,75 | 42,64 | 39,81 | 42,23 | -1,37% | - |
| 07.12.2021 | 42,22 | 43,18 | 34,57 | 42,82 | 1,42% | - |
| 06.12.2021 | 35,03 | 42,22 | 35,01 | 42,22 | 4,12% | - |
| 03.12.2021 | 41,08 | 41,08 | 40,30 | 40,55 | -1,02% | - |
| 02.12.2021 | 40,86 | 40,97 | 40,86 | 40,97 | 0,27% | - |
| 01.12.2021 | 40,19 | 40,86 | 40,19 | 40,86 | 1,66% | - |
| 30.11.2021 | 42,59 | 42,59 | 40,19 | 40,19 | -5,64% | - |
| 29.11.2021 | 42,56 | 42,59 | 42,56 | 42,59 | -1,19% | - |
| 26.11.2021 | 42,61 | 43,11 | 41,22 | 43,11 | 3,34% | - |
| 25.11.2021 | 42,21 | 42,21 | 41,70 | 41,71 | -1,17% | - |
| 24.11.2021 | 42,21 | 42,21 | 42,21 | 42,21 | 0,00% | - |
| 23.11.2021 | 42,37 | 42,39 | 41,45 | 42,21 | -1,49% | - |
| 22.11.2021 | 43,30 | 43,65 | 38,50 | 42,85 | -0,76% | - |
| 19.11.2021 | 43,74 | 43,83 | 43,14 | 43,18 | -7,62% | - |
| 18.11.2021 | 42,87 | 46,74 | 42,87 | 46,74 | 8,26% | - |
| 17.11.2021 | 46,42 | 46,42 | 43,17 | 43,17 | 0,70% | - |
| 16.11.2021 | 46,42 | 46,48 | 42,50 | 42,87 | 0,23% | - |
| 15.11.2021 | 42,56 | 46,28 | 42,56 | 42,78 | 0,48% | - |
| 12.11.2021 | 42,35 | 42,60 | 42,35 | 42,57 | 2,39% | - |
| 11.11.2021 | 41,49 | 41,58 | 41,02 | 41,58 | 0,22% | - |
| 10.11.2021 | 42,11 | 42,11 | 41,48 | 41,49 | -1,48% | - |
| 09.11.2021 | 42,74 | 42,74 | 41,69 | 42,11 | -1,48% | - |
| 08.11.2021 | 42,63 | 42,75 | 42,63 | 42,74 | inf% | - |
| 05.11.2021 | 45,00 | 45,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 41,48 | 41,89 | 41,48 | 41,89 | 0,99% | - |
| 03.11.2021 | 43,03 | 43,03 | 41,30 | 41,48 | 1,04% | - |
| 02.11.2021 | 40,87 | 41,06 | 36,70 | 41,06 | 0,82% | - |
| 01.11.2021 | 0,00 | 40,75 | 0,00 | 40,72 | 1,57% | - |
| 29.10.2021 | 40,10 | 40,10 | 39,36 | 40,10 | 0,00% | - |
| 28.10.2021 | 40,10 | 40,10 | 39,37 | 40,10 | 0,00% | - |
| 27.10.2021 | 40,10 | 40,10 | 39,20 | 40,10 | 2,26% | - |
| 26.10.2021 | 38,74 | 40,14 | 38,74 | 39,21 | 1,21% | - |
| 25.10.2021 | 38,69 | 38,74 | 38,67 | 38,74 | 2,36% | - |
| 22.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 21.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 20.10.2021 | 37,89 | 37,99 | 37,82 | 37,85 | -0,11% | - |
| 19.10.2021 | 37,89 | 37,89 | 37,88 | 37,89 | 12,89% | - |
| 18.10.2021 | 33,56 | 33,56 | 33,56 | 33,56 | 0,00% | - |
| 15.10.2021 | 36,37 | 38,59 | 33,48 | 33,56 | -7,71% | - |
| 14.10.2021 | 36,37 | 36,37 | 36,37 | 36,37 | 0,00% | - |
| 13.10.2021 | 37,10 | 37,10 | 35,76 | 36,37 | inf% | - |
| 12.10.2021 | 0,00 | 37,10 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 33,30 | 36,47 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 36,25 | 36,25 | 33,30 | 33,30 | -8,89% | - |
| 07.10.2021 | 37,10 | 37,10 | 36,53 | 36,55 | -1,49% | - |
| 06.10.2021 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 05.10.2021 | 0,00 | 37,10 | 0,00 | 37,10 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 36,65 | 37,80 | 36,63 | 37,74 | 3,68% | - |
| 09.09.2021 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 08.09.2021 | 36,75 | 36,84 | 36,40 | 36,40 | -1,74% | - |
| 07.09.2021 | 36,97 | 37,04 | 36,97 | 37,04 | 0,51% | - |
| 06.09.2021 | 36,85 | 36,85 | 36,85 | 36,85 | 0,00% | - |
| 03.09.2021 | 36,97 | 37,00 | 36,75 | 36,85 | -0,09% | - |
| 02.09.2021 | 36,15 | 36,91 | 36,15 | 36,89 | 2,04% | - |
| 01.09.2021 | 36,13 | 36,17 | 36,07 | 36,15 | 0,31% | - |
| 31.08.2021 | 36,29 | 36,34 | 36,04 | 36,04 | 0,00% | - |
| 30.08.2021 | 35,79 | 36,04 | 35,79 | 36,04 | 0,70% | - |
| 27.08.2021 | 34,22 | 35,79 | 34,22 | 35,79 | 4,58% | - |
| 26.08.2021 | 35,18 | 37,43 | 34,22 | 34,22 | -2,94% | - |
| 25.08.2021 | 34,88 | 35,26 | 34,88 | 35,26 | 1,09% | - |
| 24.08.2021 | 34,45 | 34,88 | 34,45 | 34,88 | 1,25% | - |
| 23.08.2021 | 34,29 | 34,45 | 34,29 | 34,45 | 0,57% | - |
| 20.08.2021 | 33,45 | 34,25 | 33,34 | 34,25 | 4,26% | - |
| 19.08.2021 | 33,90 | 33,91 | 32,76 | 32,85 | -3,10% | - |
| 18.08.2021 | 33,88 | 33,90 | 33,88 | 33,90 | 0,07% | - |
| 17.08.2021 | 34,33 | 34,33 | 33,88 | 33,88 | -1,55% | - |
| 16.08.2021 | 34,83 | 34,83 | 34,32 | 34,41 | -1,21% | - |
| 13.08.2021 | 34,93 | 34,93 | 34,83 | 34,83 | -0,27% | - |
| 12.08.2021 | 34,93 | 35,02 | 34,91 | 34,93 | 0,00% | - |
| 11.08.2021 | 35,35 | 35,39 | 34,84 | 34,93 | -1,00% | - |
| 10.08.2021 | 35,61 | 35,84 | 35,28 | 35,28 | -0,72% | - |
| 09.08.2021 | 35,15 | 35,73 | 35,15 | 35,54 | 1,09% | - |
| 06.08.2021 | 35,22 | 36,01 | 35,14 | 35,15 | -0,18% | - |
| 05.08.2021 | 34,82 | 35,29 | 34,62 | 35,22 | 1,71% | - |
| 04.08.2021 | 33,57 | 34,68 | 33,57 | 34,62 | 4,02% | - |
| 03.08.2021 | 32,65 | 33,29 | 32,03 | 33,29 | 1,09% | - |
| 02.08.2021 | 32,46 | 32,93 | 32,46 | 32,93 | 1,43% | - |
| 30.07.2021 | 32,38 | 32,46 | 32,38 | 32,46 | 0,20% | - |
| 29.07.2021 | 32,40 | 32,40 | 32,40 | 32,40 | 2,88% | - |
| 28.07.2021 | 31,89 | 31,89 | 31,45 | 31,49 | -1,28% | - |
| 27.07.2021 | 32,31 | 32,31 | 31,86 | 31,90 | -1,23% | - |
| 26.07.2021 | 31,32 | 32,44 | 31,32 | 32,29 | 3,20% | - |
| 23.07.2021 | 31,77 | 31,78 | 31,27 | 31,29 | -1,32% | - |
| 22.07.2021 | 32,10 | 32,10 | 31,58 | 31,71 | -1,21% | - |
| 21.07.2021 | 31,46 | 32,18 | 31,38 | 32,10 | 3,60% | - |
| 20.07.2021 | 30,92 | 31,04 | 30,59 | 30,98 | -0,78% | - |
| 19.07.2021 | 31,68 | 31,68 | 31,09 | 31,23 | -6,69% | - |
| 16.07.2021 | 33,47 | 33,47 | 33,47 | 33,47 | 0,00% | - |
| 15.07.2021 | 33,47 | 33,47 | 33,47 | 33,47 | 0,00% | - |
| 14.07.2021 | 32,91 | 33,47 | 32,83 | 33,47 | 1,68% | - |
| 13.07.2021 | 33,02 | 33,02 | 32,90 | 32,91 | -0,33% | - |
| 12.07.2021 | 33,20 | 33,20 | 33,02 | 33,02 | 0,00% | - |