39,300€
1,29%
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 | 39,50 | 40,00 | 38,90 | 38,90 | -0,77% | - |
| 31.03.2026 | 37,50 | 39,20 | 36,80 | 39,20 | 6,23% | 52.668,00 |
| 30.03.2026 | 37,10 | 38,30 | 36,60 | 36,90 | -0,27% | 1.520,00 |
| 27.03.2026 | 39,20 | 39,20 | 36,80 | 37,00 | -4,39% | - |
| 26.03.2026 | 39,10 | 39,30 | 37,90 | 38,70 | -1,53% | - |
| 25.03.2026 | 39,20 | 40,10 | 38,90 | 39,30 | 0,51% | - |
| 24.03.2026 | 38,50 | 39,10 | 37,20 | 39,10 | 0,77% | 34.136,00 |
| 23.03.2026 | 36,60 | 40,40 | 35,80 | 38,80 | 4,30% | 4.852,00 |
| 20.03.2026 | 38,60 | 39,30 | 37,20 | 37,20 | -1,06% | 1.867,00 |
| 19.03.2026 | 39,10 | 39,50 | 36,80 | 37,60 | -3,84% | - |
| 18.03.2026 | 40,10 | 40,40 | 39,00 | 39,10 | -1,76% | 687,00 |
| 17.03.2026 | 39,20 | 40,10 | 38,50 | 39,80 | 0,76% | 29,00 |
| 16.03.2026 | 40,20 | 40,20 | 39,00 | 39,50 | -0,75% | - |
| 13.03.2026 | 40,00 | 40,50 | 39,50 | 39,80 | -0,75% | - |
| 12.03.2026 | 41,00 | 41,60 | 39,50 | 40,10 | -3,61% | - |
| 11.03.2026 | 40,80 | 41,80 | 40,10 | 41,60 | 1,96% | - |
| 10.03.2026 | 40,00 | 41,90 | 39,70 | 40,80 | 2,00% | - |
| 09.03.2026 | 37,90 | 40,40 | 37,10 | 40,00 | 1,78% | 3.990,00 |
| 06.03.2026 | 42,10 | 42,10 | 38,90 | 39,30 | -6,65% | - |
| 05.03.2026 | 43,90 | 44,60 | 41,70 | 42,10 | -4,54% | - |
| 04.03.2026 | 41,70 | 44,30 | 41,40 | 44,10 | 5,50% | - |
| 03.03.2026 | 43,70 | 43,90 | 41,10 | 41,80 | -6,28% | 13.860,00 |
| 02.03.2026 | 44,40 | 45,10 | 44,00 | 44,60 | -2,41% | - |
| 27.02.2026 | 46,80 | 46,90 | 45,10 | 45,70 | -2,35% | - |
| 26.02.2026 | 46,90 | 48,20 | 46,10 | 46,80 | -0,43% | - |
| 25.02.2026 | 46,90 | 47,20 | 46,20 | 47,00 | 0,43% | 1.282,00 |
| 24.02.2026 | 45,90 | 46,90 | 45,80 | 46,80 | 1,96% | 8.610,00 |
| 23.02.2026 | 45,00 | 46,30 | 44,50 | 45,90 | 2,00% | - |
| 20.02.2026 | 45,70 | 45,70 | 44,70 | 45,00 | -1,53% | 8.925,00 |
| 19.02.2026 | 46,10 | 46,50 | 45,20 | 45,70 | -0,44% | - |
| 18.02.2026 | 44,70 | 46,40 | 44,60 | 45,90 | 2,91% | 16.234,00 |
| 17.02.2026 | 43,10 | 44,60 | 42,60 | 44,60 | 3,24% | - |
| 16.02.2026 | 43,50 | 43,70 | 42,90 | 43,20 | -0,46% | - |
| 13.02.2026 | 42,90 | 43,80 | 42,50 | 43,40 | 2,84% | 15.288,00 |
| 12.02.2026 | 43,90 | 44,10 | 42,20 | 42,20 | -3,43% | - |
| 11.02.2026 | 42,90 | 43,90 | 42,10 | 43,70 | 2,34% | 276,00 |
| 10.02.2026 | 41,90 | 43,00 | 41,30 | 42,70 | 1,67% | - |
| 09.02.2026 | 42,30 | 43,10 | 41,20 | 42,00 | -0,47% | - |
| 06.02.2026 | 41,40 | 42,70 | 40,90 | 42,20 | 2,18% | 13.300,00 |
| 05.02.2026 | 40,50 | 41,70 | 40,30 | 41,30 | 2,48% | 1.460,00 |
| 04.02.2026 | 42,10 | 42,80 | 39,20 | 40,30 | -1,23% | 2.980,00 |
| 03.02.2026 | 41,90 | 42,00 | 40,30 | 40,80 | -2,63% | - |
| 02.02.2026 | 40,30 | 42,00 | 40,20 | 41,90 | 1,21% | 15.700,00 |
| 30.01.2026 | 42,00 | 42,30 | 41,40 | 41,40 | -2,13% | - |
| 29.01.2026 | 44,00 | 44,00 | 41,10 | 42,30 | -2,53% | 3.008,00 |
| 28.01.2026 | 43,30 | 44,90 | 43,10 | 43,40 | 2,60% | 4.400,00 |
| 27.01.2026 | 42,00 | 42,60 | 41,80 | 42,30 | 0,71% | 222,00 |
| 26.01.2026 | 42,30 | 42,60 | 41,70 | 42,00 | 0,48% | - |
| 23.01.2026 | 42,00 | 42,90 | 41,80 | 41,80 | -1,88% | - |
| 22.01.2026 | 41,80 | 43,10 | 41,50 | 42,60 | 2,65% | 5.460,00 |
| 21.01.2026 | 40,20 | 41,70 | 39,80 | 41,50 | 3,23% | - |
| 20.01.2026 | 40,40 | 40,60 | 39,50 | 40,20 | -0,99% | 9.487,00 |
| 19.01.2026 | 40,60 | 41,20 | 40,20 | 40,60 | -3,10% | 1.372,00 |
| 16.01.2026 | 41,40 | 42,50 | 41,40 | 41,90 | 2,20% | - |
| 15.01.2026 | 41,60 | 42,00 | 41,00 | 41,00 | -3,07% | - |
| 14.01.2026 | 42,40 | 42,50 | 42,20 | 42,30 | -0,24% | - |
| 13.01.2026 | 41,80 | 42,60 | 41,60 | 42,40 | 1,44% | 594,00 |
| 12.01.2026 | 41,60 | 42,10 | 41,40 | 41,80 | 1,46% | 585,00 |
| 09.01.2026 | 40,80 | 41,80 | 40,60 | 41,20 | 1,48% | 770,00 |
| 08.01.2026 | 41,80 | 42,00 | 40,50 | 40,60 | -2,64% | 175,00 |
| 07.01.2026 | 41,80 | 42,20 | 41,30 | 41,70 | 0,00% | - |
| 06.01.2026 | 40,20 | 42,00 | 40,20 | 41,70 | 5,04% | 8.349,00 |
| 05.01.2026 | 38,60 | 40,10 | 38,40 | 39,70 | 3,93% | 14.128,00 |
| 02.01.2026 | 37,70 | 38,60 | 37,40 | 38,20 | 5,52% | 1.120,00 |
| 29.12.2025 | 36,70 | 37,00 | 36,20 | 36,20 | -1,63% | - |
| 23.12.2025 | 36,70 | 36,90 | 36,50 | 36,80 | 1,66% | 40,00 |
| 22.12.2025 | 35,90 | 36,80 | 35,80 | 36,20 | 1,40% | - |
| 19.12.2025 | 35,40 | 35,80 | 35,30 | 35,70 | 0,85% | - |
| 18.12.2025 | 35,30 | 35,60 | 34,80 | 35,40 | 1,14% | - |
| 17.12.2025 | 36,20 | 36,20 | 34,80 | 35,00 | -1,13% | - |
| 16.12.2025 | 35,40 | 35,50 | 35,20 | 35,40 | 0,00% | - |
| 15.12.2025 | 36,50 | 36,60 | 35,40 | 35,40 | -3,28% | 200,00 |
| 12.12.2025 | 36,70 | 37,20 | 36,60 | 36,60 | 0,27% | - |
| 11.12.2025 | 36,60 | 36,80 | 36,50 | 36,50 | -1,08% | - |
| 10.12.2025 | 37,30 | 37,50 | 36,90 | 36,90 | -0,27% | - |
| 09.12.2025 | 37,50 | 37,70 | 37,00 | 37,00 | -0,54% | - |
| 08.12.2025 | 37,50 | 38,10 | 37,20 | 37,20 | 0,54% | - |
| 05.12.2025 | 36,50 | 37,80 | 36,50 | 37,00 | 2,78% | - |
| 04.12.2025 | 37,40 | 37,70 | 36,00 | 36,00 | -1,64% | - |
| 03.12.2025 | 36,10 | 37,40 | 36,10 | 36,60 | 1,67% | - |
| 02.12.2025 | 35,50 | 36,10 | 35,30 | 36,00 | 3,45% | - |
| 01.12.2025 | 36,10 | 36,10 | 34,80 | 34,80 | -2,79% | - |
| 28.11.2025 | 35,80 | 36,40 | 35,70 | 35,80 | 2,29% | - |
| 27.11.2025 | 34,70 | 35,70 | 34,70 | 35,00 | 2,34% | - |
| 26.11.2025 | 34,00 | 35,00 | 33,20 | 34,20 | 3,01% | - |
| 25.11.2025 | 33,00 | 34,10 | 32,80 | 33,20 | 2,47% | - |
| 24.11.2025 | 32,30 | 32,90 | 32,00 | 32,40 | 4,52% | 1.118,00 |
| 21.11.2025 | 32,10 | 32,40 | 31,00 | 31,00 | -5,49% | 12.000,00 |
| 20.11.2025 | 33,90 | 34,30 | 32,00 | 32,80 | 1,86% | - |
| 19.11.2025 | 32,90 | 33,50 | 32,20 | 32,20 | -0,62% | - |
| 18.11.2025 | 33,90 | 34,00 | 32,40 | 32,40 | -4,71% | - |
| 17.11.2025 | 35,30 | 35,90 | 33,90 | 34,00 | -1,16% | - |
| 14.11.2025 | 35,70 | 35,70 | 33,80 | 34,40 | -4,44% | - |
| 13.11.2025 | 36,50 | 37,30 | 35,50 | 36,00 | 0,00% | - |
| 12.11.2025 | 33,40 | 37,90 | 33,40 | 36,00 | 7,78% | 30,00 |
| 11.11.2025 | 33,60 | 34,00 | 33,40 | 33,40 | -0,89% | - |
| 10.11.2025 | 33,60 | 33,80 | 33,40 | 33,70 | 3,37% | - |
| 07.11.2025 | 34,00 | 34,20 | 32,60 | 32,60 | -3,83% | - |
| 06.11.2025 | 34,40 | 34,80 | 33,60 | 33,90 | 0,30% | - |
| 05.11.2025 | 33,80 | 34,50 | 33,40 | 33,80 | 1,20% | - |