35,750€
1,40%
Echtzeit-Aktienkurs INFINEON TECH.AG NA O.N.
Bid:
Ask:
Aktienkurse zur INFINEON TECH.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 35,31 | 36,11 | 35,25 | 35,79 | 1,52% | 41.480,00 |
| 18.12.2025 | 35,30 | 35,66 | 34,82 | 35,26 | 0,84% | 59.200,00 |
| 17.12.2025 | 36,10 | 36,21 | 34,96 | 34,96 | -3,00% | 71.004,00 |
| 16.12.2025 | 35,39 | 36,20 | 35,19 | 36,04 | 0,92% | 55.771,00 |
| 15.12.2025 | 36,53 | 36,64 | 35,57 | 35,71 | -1,54% | 54.749,00 |
| 12.12.2025 | 36,80 | 37,18 | 36,15 | 36,27 | -1,14% | 42.691,00 |
| 11.12.2025 | 36,48 | 36,82 | 36,39 | 36,69 | -0,73% | 49.670,00 |
| 10.12.2025 | 37,28 | 37,57 | 36,51 | 36,96 | -1,32% | 56.380,00 |
| 09.12.2025 | 37,54 | 37,68 | 37,04 | 37,45 | -0,14% | 111.223,00 |
| 08.12.2025 | 37,52 | 38,07 | 37,43 | 37,51 | 0,05% | 98.374,00 |
| 05.12.2025 | 36,55 | 37,81 | 36,51 | 37,49 | 2,88% | 127.950,00 |
| 04.12.2025 | 37,42 | 37,72 | 36,32 | 36,44 | -2,08% | 74.166,00 |
| 03.12.2025 | 36,13 | 37,32 | 36,08 | 37,21 | 3,29% | 77.927,00 |
| 02.12.2025 | 35,41 | 36,14 | 35,33 | 36,03 | 1,59% | 46.801,00 |
| 01.12.2025 | 36,01 | 36,15 | 35,10 | 35,46 | -2,41% | 46.247,00 |
| 28.11.2025 | 35,72 | 36,47 | 35,65 | 36,34 | 2,70% | 111.866,00 |
| 27.11.2025 | 34,68 | 35,68 | 34,67 | 35,38 | 2,00% | 60.675,00 |
| 26.11.2025 | 33,85 | 34,99 | 33,22 | 34,69 | 2,85% | 116.227,00 |
| 25.11.2025 | 32,88 | 34,29 | 32,83 | 33,73 | 2,71% | 120.691,00 |
| 24.11.2025 | 32,29 | 32,98 | 32,06 | 32,84 | 2,63% | 114.611,00 |
| 21.11.2025 | 32,08 | 32,37 | 31,27 | 32,00 | 1,12% | 108.306,00 |
| 20.11.2025 | 33,99 | 34,32 | 30,31 | 31,64 | -3,83% | 115.474,00 |
| 19.11.2025 | 32,88 | 33,47 | 32,30 | 32,90 | -0,44% | 106.955,00 |
| 18.11.2025 | 33,94 | 34,03 | 32,88 | 33,05 | -3,25% | 70.120,00 |
| 17.11.2025 | 35,34 | 35,91 | 34,03 | 34,16 | -2,72% | 134.139,00 |
| 14.11.2025 | 35,77 | 35,78 | 33,78 | 35,11 | -1,58% | 89.233,00 |
| 13.11.2025 | 36,46 | 37,26 | 35,57 | 35,68 | -1,91% | 54.282,00 |
| 12.11.2025 | 33,39 | 37,94 | 33,38 | 36,37 | 7,30% | 141.704,00 |
| 11.11.2025 | 33,68 | 34,13 | 33,26 | 33,90 | 1,19% | 59.188,00 |
| 10.11.2025 | 33,54 | 33,82 | 33,24 | 33,50 | 1,27% | 61.128,00 |
| 07.11.2025 | 33,98 | 34,13 | 32,65 | 33,08 | -2,35% | 117.412,00 |
| 06.11.2025 | 34,34 | 34,77 | 33,79 | 33,87 | -1,27% | 39.989,00 |
| 05.11.2025 | 33,84 | 34,49 | 33,45 | 34,31 | 1,40% | 52.927,00 |
| 04.11.2025 | 34,16 | 34,50 | 33,65 | 33,83 | -2,34% | 92.119,00 |
| 03.11.2025 | 34,46 | 35,08 | 34,23 | 34,64 | 1,08% | 70.745,00 |
| 31.10.2025 | 34,47 | 34,74 | 34,13 | 34,27 | -0,51% | 22.067,00 |
| 30.10.2025 | 34,50 | 35,02 | 34,35 | 34,45 | 0,05% | 57.610,00 |
| 29.10.2025 | 34,22 | 34,82 | 34,17 | 34,43 | 1,26% | 40.857,00 |
| 28.10.2025 | 34,41 | 35,03 | 34,00 | 34,00 | -1,25% | 30.355,00 |
| 27.10.2025 | 33,76 | 34,50 | 33,72 | 34,43 | 2,59% | 45.371,00 |
| 24.10.2025 | 33,62 | 34,04 | 33,48 | 33,56 | 0,22% | 30.404,00 |
| 23.10.2025 | 34,31 | 34,35 | 33,25 | 33,49 | -2,25% | 38.229,00 |
| 22.10.2025 | 34,35 | 34,69 | 33,85 | 34,26 | -2,34% | 24.095,00 |
| 21.10.2025 | 34,01 | 35,24 | 33,91 | 35,08 | 3,27% | 29.039,00 |
| 20.10.2025 | 32,81 | 34,06 | 32,81 | 33,97 | 3,88% | 25.492,00 |
| 17.10.2025 | 32,67 | 32,77 | 32,15 | 32,70 | -0,67% | 23.517,00 |
| 16.10.2025 | 32,41 | 33,30 | 32,36 | 32,92 | 1,65% | 48.654,00 |
| 15.10.2025 | 32,30 | 32,68 | 32,14 | 32,38 | 0,39% | 64.376,00 |
| 14.10.2025 | 32,47 | 32,47 | 31,77 | 32,26 | -0,95% | 11.075,00 |
| 13.10.2025 | 32,24 | 33,00 | 31,90 | 32,57 | 2,24% | 22.947,00 |
| 10.10.2025 | 33,29 | 33,30 | 31,85 | 31,85 | -3,70% | 12.419,00 |
| 09.10.2025 | 33,11 | 33,16 | 33,16 | 33,08 | 0,12% | 160,00 |
| 08.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,68% | - |
| 07.10.2025 | 34,06 | 34,09 | 33,26 | 33,26 | -2,22% | 71.253,00 |
| 06.10.2025 | 34,24 | 34,24 | 33,47 | 34,02 | -0,10% | 35.521,00 |
| 03.10.2025 | 34,47 | 34,47 | 33,97 | 34,05 | -0,80% | 10.212,00 |
| 02.10.2025 | 33,73 | 34,86 | 33,73 | 34,33 | 2,26% | 16.794,00 |
| 01.10.2025 | 33,09 | 33,68 | 32,93 | 33,57 | 1,19% | 31.115,00 |
| 30.09.2025 | 33,00 | 33,23 | 32,59 | 33,17 | 0,50% | 5.086,00 |
| 29.09.2025 | 32,75 | 33,28 | 32,71 | 33,01 | 1,52% | 22.091,00 |
| 26.09.2025 | 33,16 | 33,35 | 32,29 | 32,51 | -1,97% | 32.256,00 |
| 25.09.2025 | 33,48 | 33,54 | 32,98 | 33,17 | -0,73% | 5.204,00 |
| 24.09.2025 | 33,52 | 33,80 | 33,05 | 33,41 | -0,61% | 20.965,00 |
| 23.09.2025 | 33,10 | 34,25 | 33,01 | 33,62 | 1,85% | 46.568,00 |
| 22.09.2025 | 33,13 | 33,22 | 32,28 | 33,01 | -0,48% | 17.036,00 |
| 19.09.2025 | 33,81 | 33,81 | 32,83 | 33,17 | -1,24% | 15.019,00 |
| 18.09.2025 | 32,73 | 34,08 | 32,71 | 33,58 | 3,07% | 11.952,00 |
| 17.09.2025 | 32,32 | 32,68 | 31,93 | 32,58 | 0,56% | 11.395,00 |
| 16.09.2025 | 32,89 | 32,97 | 32,17 | 32,40 | -0,45% | 8.257,00 |
| 15.09.2025 | 32,00 | 32,80 | 32,00 | 32,55 | 2,33% | 12.204,00 |
| 12.09.2025 | 31,96 | 32,28 | 31,53 | 31,81 | -0,42% | 23.463,00 |
| 11.09.2025 | 31,88 | 32,22 | 31,71 | 31,94 | 0,47% | 25.268,00 |
| 10.09.2025 | 32,31 | 32,62 | 31,70 | 31,79 | -1,23% | 47.690,00 |
| 09.09.2025 | 31,91 | 32,20 | 31,82 | 32,19 | 0,53% | 8.975,00 |
| 08.09.2025 | 31,85 | 32,35 | 31,84 | 32,02 | 0,64% | 33.266,00 |
| 05.09.2025 | 31,56 | 32,06 | 31,31 | 31,81 | 1,47% | 43.091,00 |
| 04.09.2025 | 32,04 | 32,04 | 30,84 | 31,35 | -1,80% | 58.474,00 |
| 03.09.2025 | 33,33 | 34,03 | 31,03 | 31,93 | -4,46% | 44.891,00 |
| 02.09.2025 | 34,56 | 34,61 | 32,93 | 33,42 | -3,38% | 50.934,00 |
| 01.09.2025 | 35,01 | 35,10 | 34,57 | 34,59 | -1,16% | 6.525,00 |
| 29.08.2025 | 36,28 | 36,28 | 34,93 | 34,99 | -3,82% | 19.278,00 |
| 28.08.2025 | 36,04 | 36,71 | 35,99 | 36,38 | 1,21% | 14.454,00 |
| 27.08.2025 | 36,32 | 36,69 | 35,84 | 35,95 | -1,39% | 3.896,00 |
| 26.08.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,37% | - |
| 25.08.2025 | 36,59 | 36,90 | 36,49 | 36,59 | -0,15% | 4.738,00 |
| 22.08.2025 | 36,07 | 36,81 | 36,06 | 36,64 | 1,47% | 6.940,00 |
| 21.08.2025 | 36,32 | 36,65 | 36,03 | 36,11 | -0,84% | 10.982,00 |
| 20.08.2025 | 36,67 | 36,97 | 35,94 | 36,42 | -1,19% | 18.658,00 |
| 19.08.2025 | 36,76 | 37,26 | 36,64 | 36,86 | 0,61% | 19.125,00 |
| 18.08.2025 | 36,66 | 36,71 | 36,29 | 36,63 | 0,04% | 19.446,00 |
| 16.08.2025 | 36,74 | 37,06 | 36,38 | 36,62 | 0,04% | 12.311,00 |
| 14.08.2025 | 36,44 | 36,95 | 36,42 | 36,60 | 0,08% | 7.712,00 |
| 13.08.2025 | 36,82 | 37,02 | 36,54 | 36,57 | -0,53% | 8.632,00 |
| 12.08.2025 | 35,37 | 36,79 | 35,29 | 36,77 | 4,18% | 30.160,00 |
| 11.08.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -0,08% | - |
| 08.08.2025 | 34,61 | 35,50 | 34,34 | 35,32 | 2,76% | 17.110,00 |
| 07.08.2025 | 34,55 | 34,88 | 33,60 | 34,37 | -0,10% | 20.458,00 |
| 06.08.2025 | 35,62 | 35,74 | 34,14 | 34,41 | -2,62% | 13.884,00 |
| 05.08.2025 | 34,02 | 35,87 | 33,27 | 35,33 | 4,45% | 58.251,00 |
| 04.08.2025 | 33,93 | 34,41 | 33,65 | 33,83 | 0,06% | 20.972,00 |