64,975€
-3,77%
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 |
|---|---|---|---|---|---|---|
| 15.05.2026 | 65,77 | 66,00 | 63,60 | 64,98 | -3,85% | 68.429,00 |
| 14.05.2026 | 65,40 | 68,48 | 65,16 | 67,58 | 4,15% | 126.165,00 |
| 13.05.2026 | 59,80 | 65,21 | 59,78 | 64,89 | 9,68% | 66.228,00 |
| 12.05.2026 | 60,90 | 61,43 | 57,59 | 59,17 | -3,92% | 72.870,00 |
| 11.05.2026 | 62,19 | 62,45 | 60,79 | 61,58 | -0,89% | 27.119,00 |
| 08.05.2026 | 59,62 | 62,16 | 59,27 | 62,13 | 5,98% | 77.393,00 |
| 07.05.2026 | 59,13 | 61,95 | 58,59 | 58,63 | -1,32% | 62.696,00 |
| 06.05.2026 | 59,11 | 61,85 | 57,44 | 59,41 | -3,38% | 114.839,00 |
| 05.05.2026 | 56,88 | 61,68 | 56,54 | 61,49 | 8,06% | 77.361,00 |
| 04.05.2026 | 57,55 | 58,31 | 56,26 | 56,91 | -0,70% | 66.505,00 |
| 30.04.2026 | 55,07 | 57,34 | 54,94 | 57,31 | 3,35% | 88.615,00 |
| 29.04.2026 | 54,23 | 56,35 | 53,40 | 55,45 | 4,94% | 56.635,00 |
| 28.04.2026 | 53,40 | 54,20 | 51,53 | 52,84 | -1,79% | 49.616,00 |
| 27.04.2026 | 54,10 | 55,42 | 53,27 | 53,81 | -0,83% | 63.793,00 |
| 24.04.2026 | 53,44 | 54,87 | 52,68 | 54,26 | 2,61% | 93.049,00 |
| 23.04.2026 | 50,44 | 54,02 | 50,42 | 52,88 | 6,55% | 104.747,00 |
| 22.04.2026 | 48,23 | 49,64 | 48,13 | 49,62 | 3,87% | 55.599,00 |
| 21.04.2026 | 48,40 | 48,71 | 47,53 | 47,77 | -0,66% | 61.240,00 |
| 20.04.2026 | 47,35 | 48,45 | 46,85 | 48,09 | -0,77% | 78.082,00 |
| 17.04.2026 | 45,96 | 49,00 | 45,83 | 48,46 | 5,56% | 77.993,00 |
| 16.04.2026 | 45,17 | 46,02 | 44,79 | 45,91 | 2,98% | 46.415,00 |
| 15.04.2026 | 44,16 | 45,39 | 43,88 | 44,58 | 0,26% | 47.950,00 |
| 14.04.2026 | 43,39 | 44,48 | 43,22 | 44,47 | 2,55% | 61.045,00 |
| 13.04.2026 | 41,36 | 43,36 | 41,28 | 43,36 | 1,32% | 38.600,00 |
| 10.04.2026 | 42,79 | 43,66 | 42,59 | 42,79 | 0,42% | 139.142,00 |
| 09.04.2026 | 42,36 | 42,79 | 41,93 | 42,61 | 0,11% | 35.492,00 |
| 08.04.2026 | 41,39 | 42,93 | 40,95 | 42,57 | 9,39% | 103.172,00 |
| 07.04.2026 | 39,00 | 39,95 | 38,08 | 38,91 | 0,00% | 38.195,00 |
| 02.04.2026 | 38,82 | 39,39 | 37,48 | 38,91 | -2,65% | 75.211,00 |
| 01.04.2026 | 39,33 | 40,21 | 38,94 | 39,97 | 2,40% | 108.462,00 |
| 31.03.2026 | 37,31 | 39,03 | 36,69 | 39,03 | 6,61% | 12.672,00 |
| 30.03.2026 | 37,17 | 38,13 | 36,61 | 36,61 | -1,25% | 35.290,00 |
| 27.03.2026 | 38,90 | 39,28 | 36,85 | 37,08 | -4,17% | 25.635,00 |
| 26.03.2026 | 39,11 | 39,30 | 38,11 | 38,69 | -2,08% | 8.053,00 |
| 25.03.2026 | 39,07 | 40,20 | 39,07 | 39,51 | 1,05% | 19.899,00 |
| 24.03.2026 | 38,36 | 39,10 | 37,35 | 39,10 | 1,02% | 19.696,00 |
| 23.03.2026 | 36,89 | 39,54 | 35,88 | 38,71 | 3,38% | 40.607,00 |
| 20.03.2026 | 38,55 | 39,22 | 37,11 | 37,44 | -0,45% | 33.367,00 |
| 19.03.2026 | 39,11 | 39,18 | 36,74 | 37,61 | -3,61% | 60.858,00 |
| 18.03.2026 | 40,25 | 40,39 | 38,97 | 39,02 | -1,87% | 52.787,00 |
| 17.03.2026 | 39,30 | 39,95 | 38,76 | 39,77 | 0,56% | 9.999,00 |
| 16.03.2026 | 39,95 | 40,13 | 39,11 | 39,55 | -0,42% | 33.422,00 |
| 13.03.2026 | 40,14 | 40,47 | 39,62 | 39,71 | -0,86% | 18.862,00 |
| 12.03.2026 | 40,92 | 41,34 | 39,53 | 40,06 | -3,52% | 37.173,00 |
| 11.03.2026 | 40,80 | 41,73 | 40,66 | 41,52 | 1,86% | 17.932,00 |
| 10.03.2026 | 40,01 | 41,64 | 39,92 | 40,76 | 1,98% | 20.430,00 |
| 09.03.2026 | 38,10 | 40,20 | 37,32 | 39,97 | 1,99% | 32.430,00 |
| 06.03.2026 | 41,60 | 42,02 | 39,18 | 39,19 | -7,27% | 69.358,00 |
| 05.03.2026 | 43,73 | 44,66 | 41,73 | 42,26 | -4,50% | 14.105,00 |
| 04.03.2026 | 41,57 | 44,28 | 41,39 | 44,25 | 4,76% | 39.622,00 |
| 03.03.2026 | 44,03 | 44,03 | 41,45 | 42,24 | -5,08% | 25.888,00 |
| 02.03.2026 | 44,05 | 44,95 | 44,04 | 44,50 | -2,35% | 33.732,00 |
| 27.02.2026 | 46,55 | 46,86 | 45,23 | 45,57 | -2,39% | 8.481,00 |
| 26.02.2026 | 47,10 | 48,16 | 46,05 | 46,68 | -0,73% | 24.265,00 |
| 25.02.2026 | 46,80 | 47,09 | 46,31 | 47,03 | 0,64% | 17.845,00 |
| 24.02.2026 | 45,88 | 46,84 | 45,87 | 46,73 | 2,18% | 20.168,00 |
| 23.02.2026 | 44,80 | 46,16 | 44,63 | 45,73 | 1,53% | 20.299,00 |
| 20.02.2026 | 45,63 | 45,63 | 44,68 | 45,04 | -1,38% | 10.800,00 |
| 19.02.2026 | 45,99 | 46,52 | 45,32 | 45,67 | -0,49% | 22.037,00 |
| 18.02.2026 | 44,77 | 46,34 | 44,77 | 45,90 | 3,29% | 53.544,00 |
| 17.02.2026 | 42,97 | 44,73 | 42,68 | 44,44 | 2,87% | 32.246,00 |
| 16.02.2026 | 43,48 | 43,63 | 42,92 | 43,20 | -0,43% | 8.485,00 |
| 13.02.2026 | 42,73 | 43,72 | 42,61 | 43,38 | 1,84% | 11.059,00 |
| 12.02.2026 | 43,76 | 44,06 | 42,33 | 42,60 | -2,58% | 14.392,00 |
| 11.02.2026 | 42,79 | 43,87 | 42,06 | 43,73 | 2,47% | 44.792,00 |
| 10.02.2026 | 41,84 | 42,90 | 41,23 | 42,67 | 1,76% | 13.107,00 |
| 09.02.2026 | 42,30 | 42,92 | 41,09 | 41,93 | -0,85% | 13.960,00 |
| 06.02.2026 | 41,35 | 42,67 | 40,91 | 42,29 | 2,75% | 35.065,00 |
| 05.02.2026 | 40,19 | 41,68 | 40,19 | 41,16 | 2,02% | 32.914,00 |
| 04.02.2026 | 41,42 | 42,62 | 39,32 | 40,35 | -0,32% | 65.403,00 |
| 03.02.2026 | 41,73 | 41,74 | 40,37 | 40,48 | -3,50% | 20.833,00 |
| 02.02.2026 | 40,79 | 42,24 | 40,21 | 41,95 | 1,54% | 21.644,00 |
| 30.01.2026 | 42,15 | 42,36 | 41,31 | 41,31 | -2,36% | 26.099,00 |
| 29.01.2026 | 43,51 | 44,33 | 41,17 | 42,31 | -2,78% | 24.048,00 |
| 28.01.2026 | 43,20 | 45,14 | 43,01 | 43,52 | 3,12% | 74.862,00 |
| 27.01.2026 | 41,96 | 42,68 | 41,75 | 42,21 | 0,92% | 6.390,00 |
| 26.01.2026 | 42,13 | 42,59 | 41,76 | 41,82 | -0,72% | 32.609,00 |
| 23.01.2026 | 42,36 | 42,95 | 41,87 | 42,13 | -0,23% | 20.935,00 |
| 22.01.2026 | 41,87 | 43,06 | 41,60 | 42,22 | 0,99% | 29.095,00 |
| 21.01.2026 | 40,06 | 41,93 | 39,86 | 41,81 | 4,87% | 18.655,00 |
| 20.01.2026 | 40,33 | 40,55 | 39,66 | 39,87 | -1,71% | 23.087,00 |
| 19.01.2026 | 41,05 | 41,05 | 40,40 | 40,56 | -3,20% | 25.330,00 |
| 16.01.2026 | 41,60 | 42,58 | 41,48 | 41,90 | 1,35% | 11.875,00 |
| 15.01.2026 | 41,68 | 42,13 | 41,29 | 41,34 | -0,23% | 17.753,00 |
| 14.01.2026 | 42,35 | 42,68 | 41,16 | 41,44 | -2,10% | 27.394,00 |
| 13.01.2026 | 41,76 | 42,55 | 41,67 | 42,33 | 1,26% | 36.316,00 |
| 12.01.2026 | 41,53 | 42,11 | 41,39 | 41,80 | 0,38% | 16.325,00 |
| 09.01.2026 | 40,68 | 41,76 | 40,68 | 41,64 | 2,35% | 27.231,00 |
| 08.01.2026 | 41,77 | 42,18 | 40,50 | 40,69 | -2,78% | 33.347,00 |
| 07.01.2026 | 41,89 | 42,23 | 41,40 | 41,85 | 0,01% | 49.439,00 |
| 06.01.2026 | 40,16 | 42,03 | 40,16 | 41,85 | 5,48% | 48.331,00 |
| 05.01.2026 | 38,51 | 40,14 | 38,51 | 39,67 | 3,56% | 73.340,00 |
| 02.01.2026 | 37,73 | 38,75 | 37,22 | 38,31 | 1,62% | 23.468,00 |
| 30.12.2025 | 36,69 | 37,71 | 36,66 | 37,70 | 2,56% | 13.422,00 |
| 29.12.2025 | 36,68 | 36,96 | 36,32 | 36,76 | 0,35% | 10.356,00 |
| 23.12.2025 | 36,70 | 36,91 | 36,58 | 36,63 | 0,11% | 15.258,00 |
| 22.12.2025 | 35,77 | 36,86 | 35,70 | 36,59 | 2,34% | 17.329,00 |
| 19.12.2025 | 35,31 | 36,10 | 35,26 | 35,75 | 1,40% | 4.066,00 |
| 18.12.2025 | 35,20 | 35,64 | 34,83 | 35,26 | 0,84% | 5.264,00 |
| 17.12.2025 | 36,10 | 36,13 | 34,95 | 34,96 | -3,00% | 8.631,00 |