29,130€
-2,25%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 29,54 | 30,00 | 28,90 | 29,17 | -2,23% | 68.609,00 |
30.10.2024 | 30,74 | 30,74 | 29,57 | 29,83 | -3,02% | 64.682,00 |
29.10.2024 | 30,85 | 31,40 | 30,49 | 30,76 | -0,36% | 59.215,00 |
28.10.2024 | 30,63 | 31,15 | 29,76 | 30,87 | 0,79% | 78.665,00 |
25.10.2024 | 30,63 | 31,10 | 30,27 | 30,63 | -0,18% | 69.503,00 |
24.10.2024 | 30,54 | 31,37 | 30,46 | 30,69 | 1,63% | 130.905,00 |
23.10.2024 | 29,98 | 31,33 | 29,81 | 30,19 | 1,34% | 159.677,00 |
22.10.2024 | 30,18 | 30,21 | 29,64 | 29,80 | -0,90% | 46.099,00 |
21.10.2024 | 30,30 | 30,42 | 29,82 | 30,07 | -2,34% | 179.041,00 |
18.10.2024 | 30,71 | 31,80 | 30,67 | 30,79 | 0,04% | 65.120,00 |
17.10.2024 | 30,56 | 31,31 | 30,47 | 30,77 | 1,11% | 60.503,00 |
16.10.2024 | 30,39 | 30,64 | 29,98 | 30,44 | 0,45% | 80.561,00 |
15.10.2024 | 31,07 | 31,43 | 30,30 | 30,30 | -2,56% | 9.386,00 |
14.10.2024 | 30,35 | 31,28 | 30,32 | 31,10 | 2,22% | 13.617,00 |
11.10.2024 | 30,29 | 30,55 | 29,95 | 30,42 | 0,31% | 18.999,00 |
10.10.2024 | 30,09 | 30,72 | 30,06 | 30,33 | -0,80% | 6.218,00 |
09.10.2024 | 30,03 | 30,66 | 29,29 | 30,57 | 2,05% | 28.772,00 |
08.10.2024 | 29,95 | 30,11 | 29,29 | 29,96 | -0,83% | 31.950,00 |
07.10.2024 | 30,51 | 30,65 | 29,93 | 30,21 | -0,76% | 16.616,00 |
04.10.2024 | 29,80 | 30,51 | 29,70 | 30,44 | 2,20% | 39.494,00 |
03.10.2024 | 30,47 | 30,47 | 29,64 | 29,78 | -2,65% | 29.212,00 |
02.10.2024 | 30,53 | 30,80 | 30,05 | 30,59 | 0,02% | 14.948,00 |
01.10.2024 | 31,56 | 31,66 | 30,45 | 30,59 | -3,30% | 29.682,00 |
30.09.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -2,12% | - |
27.09.2024 | 30,79 | 32,66 | 30,79 | 32,32 | 4,78% | 51.048,00 |
26.09.2024 | 30,16 | 31,04 | 30,07 | 30,84 | 4,37% | 95.104,00 |
25.09.2024 | 29,10 | 29,10 | 29,29 | 29,55 | -1,15% | - |
24.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,50% | - |
23.09.2024 | 29,32 | 29,57 | 28,79 | 29,17 | 0,29% | 51.019,00 |
20.09.2024 | 30,44 | 30,69 | 28,90 | 29,08 | -4,87% | 75.861,00 |
19.09.2024 | 30,31 | 31,32 | 30,31 | 30,57 | 1,19% | 38.719,00 |
18.09.2024 | 29,82 | 30,50 | 29,58 | 30,21 | 1,31% | 32.116,00 |
17.09.2024 | 29,22 | 30,07 | 29,13 | 29,82 | 2,25% | 19.338,00 |
16.09.2024 | 29,86 | 29,86 | 28,96 | 29,17 | -1,88% | 28.417,00 |
13.09.2024 | 29,60 | 29,84 | 29,24 | 29,73 | 1,26% | 38.686,00 |
12.09.2024 | 29,55 | 29,91 | 29,19 | 29,36 | -0,29% | 44.312,00 |
11.09.2024 | 28,67 | 29,51 | 28,52 | 29,44 | 2,47% | 44.671,00 |
10.09.2024 | 29,28 | 29,31 | 28,35 | 28,73 | -2,73% | 15.672,00 |
09.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,81% | - |
06.09.2024 | 30,00 | 30,15 | 28,91 | 29,01 | -3,38% | 21.216,00 |
05.09.2024 | 30,09 | 30,35 | 29,74 | 30,03 | -0,12% | 9.463,00 |
04.09.2024 | 30,49 | 30,67 | 29,80 | 30,06 | -2,10% | 29.265,00 |
03.09.2024 | 32,76 | 32,93 | 30,71 | 30,71 | -6,24% | 39.632,00 |
02.09.2024 | 32,96 | 33,04 | 31,99 | 32,75 | -0,70% | 17.004,00 |
30.08.2024 | 32,55 | 33,10 | 32,52 | 32,98 | 1,41% | 16.895,00 |
29.08.2024 | 32,03 | 33,11 | 31,91 | 32,52 | -0,09% | 26.463,00 |
28.08.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,53% | - |
27.08.2024 | 32,08 | 32,60 | 32,05 | 32,38 | 1,01% | 5.630,00 |
26.08.2024 | 32,05 | 32,38 | 31,87 | 32,06 | -0,16% | 13.476,00 |
23.08.2024 | 31,77 | 32,33 | 31,69 | 32,11 | 1,47% | 21.817,00 |
22.08.2024 | 32,05 | 32,39 | 31,64 | 31,64 | -1,40% | 9.074,00 |
21.08.2024 | 31,57 | 32,51 | 31,57 | 32,09 | 1,74% | 13.140,00 |
20.08.2024 | 31,81 | 32,04 | 31,50 | 31,54 | -0,69% | 7.615,00 |
19.08.2024 | 31,59 | 31,83 | 31,37 | 31,76 | 0,51% | 5.792,00 |
16.08.2024 | 31,80 | 32,26 | 31,53 | 31,60 | -0,33% | 18.432,00 |
15.08.2024 | 30,39 | 31,85 | 30,39 | 31,71 | 4,59% | 22.299,00 |
14.08.2024 | 30,45 | 30,73 | 30,22 | 30,32 | -0,41% | 13.301,00 |
13.08.2024 | 30,32 | 30,47 | 30,02 | 30,44 | 0,64% | 3.031,00 |
12.08.2024 | 30,49 | 30,57 | 30,21 | 30,25 | -0,23% | 12.991,00 |
09.08.2024 | 30,47 | 30,80 | 30,11 | 30,32 | -0,23% | 20.675,00 |
08.08.2024 | 29,78 | 30,54 | 29,76 | 30,39 | 2,63% | 26.932,00 |
07.08.2024 | 30,01 | 30,81 | 29,61 | 29,61 | -0,99% | 31.803,00 |
06.08.2024 | 30,80 | 30,84 | 29,29 | 29,90 | -0,35% | 38.723,00 |
05.08.2024 | 29,15 | 30,39 | 28,00 | 30,01 | 1,51% | 64.165,00 |
02.08.2024 | 30,36 | 30,36 | 29,17 | 29,56 | -3,11% | 45.631,00 |
01.08.2024 | 32,25 | 32,42 | 30,51 | 30,51 | -5,20% | 30.428,00 |
31.07.2024 | 31,90 | 32,38 | 31,90 | 32,19 | 2,55% | 11.091,00 |
30.07.2024 | 31,41 | 31,95 | 31,34 | 31,39 | -0,08% | 11.377,00 |
29.07.2024 | 31,03 | 31,71 | 30,64 | 31,41 | 2,06% | 32.103,00 |
26.07.2024 | 30,39 | 31,13 | 30,26 | 30,78 | 1,17% | 24.880,00 |
25.07.2024 | 32,08 | 32,32 | 30,13 | 30,42 | -5,98% | 66.907,00 |
24.07.2024 | 33,21 | 33,30 | 32,36 | 32,36 | -2,56% | 28.024,00 |
23.07.2024 | 33,79 | 33,87 | 32,92 | 33,21 | -2,54% | 40.913,00 |
22.07.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 2,91% | - |
19.07.2024 | 34,68 | 34,86 | 33,01 | 33,11 | -4,61% | 29.248,00 |
18.07.2024 | 35,06 | 35,06 | 33,99 | 34,71 | 0,09% | 17.831,00 |
17.07.2024 | 35,04 | 35,63 | 34,67 | 34,68 | -1,81% | 33.792,00 |
16.07.2024 | 35,59 | 35,71 | 35,19 | 35,32 | -0,80% | 3.809,00 |
15.07.2024 | 35,90 | 36,17 | 35,44 | 35,60 | -0,67% | 9.815,00 |
12.07.2024 | 35,15 | 36,25 | 34,97 | 35,84 | 2,04% | 16.513,00 |
11.07.2024 | 35,40 | 36,02 | 35,08 | 35,13 | -0,76% | 13.841,00 |
10.07.2024 | 34,97 | 35,42 | 34,96 | 35,40 | 1,13% | 7.962,00 |
09.07.2024 | 35,62 | 35,79 | 34,78 | 35,00 | -1,85% | 5.424,00 |
08.07.2024 | 35,78 | 36,22 | 35,53 | 35,66 | -0,31% | 8.876,00 |
05.07.2024 | 34,98 | 36,14 | 34,96 | 35,77 | 2,30% | 19.015,00 |
04.07.2024 | 34,86 | 35,13 | 34,73 | 34,97 | 0,23% | 6.667,00 |
03.07.2024 | 34,33 | 34,98 | 34,21 | 34,89 | 1,82% | 7.351,00 |
02.07.2024 | 34,34 | 34,51 | 33,90 | 34,26 | -0,35% | 3.621,00 |
01.07.2024 | 34,69 | 34,83 | 34,13 | 34,38 | 0,53% | 8.879,00 |
28.06.2024 | 34,03 | 34,92 | 33,90 | 34,20 | 0,68% | 7.374,00 |
27.06.2024 | 34,09 | 34,49 | 33,88 | 33,97 | -1,18% | 7.382,00 |
26.06.2024 | 34,77 | 35,07 | 34,21 | 34,38 | 0,35% | 12.193,00 |
25.06.2024 | 33,72 | 34,34 | 32,99 | 34,26 | 1,78% | 9.781,00 |
24.06.2024 | 33,89 | 34,32 | 33,66 | 33,66 | -0,38% | 9.963,00 |
21.06.2024 | 34,77 | 34,77 | 33,68 | 33,79 | -2,23% | 21.827,00 |
20.06.2024 | 34,83 | 35,14 | 34,53 | 34,56 | -0,39% | 22.864,00 |
19.06.2024 | 36,14 | 36,14 | 34,52 | 34,69 | -3,53% | 30.463,00 |
18.06.2024 | 36,53 | 36,76 | 35,62 | 35,96 | -1,33% | 33.761,00 |
17.06.2024 | 36,69 | 37,13 | 36,06 | 36,45 | -0,08% | 19.322,00 |
14.06.2024 | 37,90 | 38,00 | 36,38 | 36,48 | -3,76% | 20.438,00 |