35,730€
0,92%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,52 | 36,12 | 35,08 | 35,76 | 0,84% | 105.406,00 |
| 05.06.2025 | 35,90 | 36,18 | 35,40 | 35,46 | -0,83% | 39.324,00 |
| 04.06.2025 | 34,68 | 36,19 | 34,57 | 35,76 | 4,24% | 101.727,00 |
| 03.06.2025 | 34,07 | 34,47 | 33,55 | 34,30 | 0,93% | 69.787,00 |
| 02.06.2025 | 34,19 | 34,19 | 33,16 | 33,99 | -0,96% | 76.442,00 |
| 30.05.2025 | 34,68 | 35,11 | 33,89 | 34,31 | -1,01% | 64.751,00 |
| 29.05.2025 | 35,07 | 35,87 | 34,51 | 34,66 | 0,34% | 81.579,00 |
| 28.05.2025 | 34,60 | 34,91 | 34,36 | 34,55 | -0,40% | 61.712,00 |
| 27.05.2025 | 34,12 | 35,15 | 34,10 | 34,69 | 1,98% | 64.047,00 |
| 26.05.2025 | 34,25 | 34,51 | 33,68 | 34,01 | 2,09% | 39.843,00 |
| 23.05.2025 | 34,69 | 35,22 | 33,00 | 33,31 | -4,11% | 87.501,00 |
| 22.05.2025 | 34,28 | 35,02 | 34,03 | 34,74 | 1,81% | 62.576,00 |
| 21.05.2025 | 34,22 | 34,76 | 33,79 | 34,12 | -0,96% | 66.538,00 |
| 20.05.2025 | 33,53 | 34,71 | 33,47 | 34,46 | 2,50% | 63.859,00 |
| 19.05.2025 | 33,19 | 33,75 | 32,83 | 33,61 | -0,01% | 47.800,00 |
| 16.05.2025 | 33,79 | 34,15 | 33,26 | 33,62 | -0,56% | 55.190,00 |
| 15.05.2025 | 34,29 | 34,51 | 33,63 | 33,81 | -1,79% | 45.886,00 |
| 14.05.2025 | 34,47 | 34,92 | 34,03 | 34,43 | -0,34% | 32.910,00 |
| 13.05.2025 | 33,90 | 34,72 | 33,86 | 34,54 | 1,17% | 102.285,00 |
| 12.05.2025 | 31,98 | 34,29 | 31,98 | 34,14 | 8,57% | 105.910,00 |
| 09.05.2025 | 31,46 | 31,86 | 31,13 | 31,45 | 1,28% | 56.243,00 |
| 08.05.2025 | 29,46 | 31,50 | 29,41 | 31,05 | 2,46% | 96.193,00 |
| 07.05.2025 | 29,74 | 30,47 | 29,25 | 30,31 | 3,06% | 98.889,00 |
| 06.05.2025 | 30,08 | 30,24 | 29,07 | 29,41 | -2,45% | 109.142,00 |
| 05.05.2025 | 30,00 | 30,65 | 29,84 | 30,15 | 0,17% | 50.441,00 |
| 02.05.2025 | 29,39 | 30,20 | 29,08 | 30,09 | 3,77% | 104.173,00 |
| 30.04.2025 | 29,49 | 29,56 | 28,26 | 29,00 | -1,24% | 17.808,00 |
| 29.04.2025 | 29,81 | 30,15 | 29,08 | 29,37 | -1,59% | 32.939,00 |
| 28.04.2025 | 30,38 | 30,50 | 29,70 | 29,84 | -1,37% | 43.985,00 |
| 25.04.2025 | 29,90 | 30,39 | 29,63 | 30,26 | 2,02% | 37.419,00 |
| 24.04.2025 | 28,11 | 29,74 | 27,85 | 29,66 | 7,39% | 63.116,00 |
| 23.04.2025 | 27,44 | 28,27 | 27,20 | 27,62 | 3,23% | 38.104,00 |
| 22.04.2025 | 26,40 | 26,83 | 25,97 | 26,75 | 0,49% | 44.058,00 |
| 17.04.2025 | 26,81 | 27,05 | 26,45 | 26,62 | 1,49% | 16.851,00 |
| 16.04.2025 | 26,40 | 26,87 | 26,09 | 26,23 | -3,23% | 35.584,00 |
| 15.04.2025 | 26,84 | 27,47 | 26,79 | 27,11 | 1,42% | 26.291,00 |
| 14.04.2025 | 27,20 | 27,60 | 26,35 | 26,73 | 1,33% | 65.451,00 |
| 11.04.2025 | 26,35 | 26,68 | 25,32 | 26,38 | 2,21% | 76.869,00 |
| 10.04.2025 | 27,60 | 29,10 | 25,21 | 25,81 | -7,01% | 105.400,00 |
| 09.04.2025 | 24,15 | 27,75 | 23,72 | 27,75 | 15,58% | 69.348,00 |
| 08.04.2025 | 26,33 | 26,50 | 24,00 | 24,01 | -5,64% | 128.803,00 |
| 07.04.2025 | 24,98 | 26,92 | 23,72 | 25,45 | -1,53% | 76.290,00 |
| 04.04.2025 | 28,13 | 28,21 | 25,19 | 25,84 | -7,73% | 92.077,00 |
| 03.04.2025 | 29,70 | 30,01 | 28,00 | 28,01 | -8,38% | 44.515,00 |
| 02.04.2025 | 30,78 | 30,82 | 30,11 | 30,57 | -0,59% | 8.904,00 |
| 01.04.2025 | 30,66 | 31,09 | 30,37 | 30,75 | 0,11% | 14.688,00 |
| 31.03.2025 | 30,85 | 30,90 | 29,78 | 30,71 | -1,27% | 17.689,00 |
| 28.03.2025 | 32,30 | 32,30 | 31,11 | 31,11 | -3,89% | 27.332,00 |
| 27.03.2025 | 33,02 | 33,05 | 32,33 | 32,37 | -2,56% | 11.595,00 |
| 26.03.2025 | 34,72 | 34,84 | 33,08 | 33,22 | -3,89% | 17.339,00 |
| 25.03.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,86% | - |
| 24.03.2025 | 33,58 | 34,48 | 33,31 | 34,27 | 3,15% | 8.730,00 |
| 21.03.2025 | 33,95 | 34,07 | 32,64 | 33,22 | -2,82% | 49.655,00 |
| 20.03.2025 | 34,89 | 35,18 | 34,07 | 34,19 | -1,74% | 15.237,00 |
| 19.03.2025 | 35,12 | 35,55 | 34,64 | 34,79 | -1,22% | 30.703,00 |
| 18.03.2025 | 34,47 | 35,58 | 34,47 | 35,22 | 2,28% | 22.195,00 |
| 17.03.2025 | 34,58 | 34,69 | 34,18 | 34,44 | -1,28% | 40.832,00 |
| 15.03.2025 | 34,18 | 34,95 | 33,76 | 34,88 | 1,25% | 12.416,00 |
| 14.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 1,25% | - |
| 13.03.2025 | 34,81 | 34,85 | 33,85 | 34,03 | -2,37% | 39.953,00 |
| 12.03.2025 | 34,73 | 35,18 | 34,58 | 34,85 | 0,82% | 5.770,00 |
| 11.03.2025 | 35,30 | 35,30 | 34,25 | 34,57 | 1,14% | 13.972,00 |
| 10.03.2025 | 36,36 | 36,63 | 34,03 | 34,18 | -6,31% | 22.546,00 |
| 07.03.2025 | 36,23 | 36,59 | 35,79 | 36,48 | 0,03% | 13.455,00 |
| 06.03.2025 | 36,31 | 37,03 | 36,11 | 36,47 | 0,86% | 22.775,00 |
| 05.03.2025 | 34,79 | 36,35 | 34,79 | 36,16 | 4,18% | 22.400,00 |
| 04.03.2025 | 35,58 | 35,58 | 33,87 | 34,71 | -1,03% | 30.501,00 |
| 03.03.2025 | 35,46 | 36,26 | 34,96 | 35,07 | -0,28% | 27.568,00 |
| 28.02.2025 | 35,19 | 35,62 | 34,62 | 35,17 | -0,93% | 25.819,00 |
| 27.02.2025 | 36,54 | 36,80 | 35,34 | 35,50 | -2,75% | 18.121,00 |
| 26.02.2025 | 37,54 | 37,54 | 36,22 | 36,50 | -2,29% | 19.314,00 |
| 25.02.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,84% | - |
| 24.02.2025 | 38,74 | 38,80 | 37,67 | 37,67 | -0,80% | 8.915,00 |
| 21.02.2025 | 38,48 | 38,66 | 37,70 | 37,98 | -1,95% | 39.738,00 |
| 20.02.2025 | 38,10 | 39,38 | 37,99 | 38,73 | 1,99% | 48.647,00 |
| 19.02.2025 | 37,84 | 38,51 | 37,75 | 37,98 | 0,20% | 50.034,00 |
| 18.02.2025 | 37,77 | 38,14 | 37,50 | 37,90 | 0,37% | 9.941,00 |
| 17.02.2025 | 37,38 | 38,00 | 37,35 | 37,76 | 0,77% | 28.361,00 |
| 14.02.2025 | 37,49 | 37,99 | 37,37 | 37,47 | 0,69% | 18.766,00 |
| 13.02.2025 | 37,58 | 37,73 | 37,11 | 37,22 | -0,51% | 21.818,00 |
| 12.02.2025 | 36,77 | 37,43 | 36,50 | 37,41 | 1,74% | 15.200,00 |
| 11.02.2025 | 36,46 | 37,07 | 36,39 | 36,77 | 0,55% | 13.871,00 |
| 10.02.2025 | 36,91 | 37,10 | 36,35 | 36,57 | -0,38% | 17.081,00 |
| 07.02.2025 | 37,20 | 37,60 | 36,71 | 36,71 | -1,20% | 51.622,00 |
| 06.02.2025 | 35,89 | 37,46 | 35,89 | 37,15 | 4,68% | 90.990,00 |
| 05.02.2025 | 34,29 | 35,58 | 34,10 | 35,49 | 3,44% | 60.632,00 |
| 04.02.2025 | 32,54 | 35,13 | 32,54 | 34,31 | 10,00% | 149.370,00 |
| 03.02.2025 | 31,11 | 31,38 | 30,60 | 31,19 | -1,02% | 74.742,00 |
| 31.01.2025 | 31,67 | 32,13 | 31,40 | 31,51 | 0,00% | 35.857,00 |
| 30.01.2025 | 32,45 | 32,56 | 31,29 | 31,51 | -3,34% | 57.847,00 |
| 29.01.2025 | 33,61 | 34,17 | 32,42 | 32,60 | -1,78% | 33.877,00 |
| 28.01.2025 | 33,42 | 33,81 | 32,93 | 33,19 | 1,45% | 16.089,00 |
| 27.01.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -3,52% | - |
| 24.01.2025 | 34,15 | 35,02 | 33,64 | 33,91 | -0,75% | 24.699,00 |
| 23.01.2025 | 34,23 | 34,37 | 33,90 | 34,17 | -0,13% | 8.279,00 |
| 22.01.2025 | 34,46 | 34,69 | 34,05 | 34,21 | -0,70% | 22.577,00 |
| 21.01.2025 | 33,96 | 34,54 | 33,83 | 34,45 | 1,03% | 13.842,00 |
| 20.01.2025 | 34,00 | 34,23 | 33,60 | 34,10 | 0,53% | 19.057,00 |
| 17.01.2025 | 33,36 | 34,29 | 33,35 | 33,92 | 1,66% | 32.325,00 |
| 16.01.2025 | 33,79 | 34,32 | 33,23 | 33,37 | -0,33% | 27.229,00 |