31,360€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,61 | 31,72 | 30,93 | 31,39 | -1,33% | 44.854,00 |
| 19.12.2024 | 32,40 | 33,18 | 31,59 | 31,82 | -3,33% | 71.179,00 |
| 18.12.2024 | 32,99 | 33,76 | 32,89 | 32,91 | -0,40% | 22.061,00 |
| 17.12.2024 | 32,75 | 33,55 | 32,65 | 33,04 | 0,36% | 48.641,00 |
| 16.12.2024 | 32,76 | 33,09 | 32,47 | 32,93 | -0,47% | 72.416,00 |
| 13.12.2024 | 33,67 | 33,67 | 32,66 | 33,08 | -0,16% | 60.623,00 |
| 12.12.2024 | 33,14 | 33,64 | 32,98 | 33,13 | -0,22% | 31.822,00 |
| 11.12.2024 | 33,23 | 33,38 | 33,04 | 33,21 | 0,06% | 70.766,00 |
| 10.12.2024 | 33,16 | 33,60 | 33,05 | 33,19 | -0,21% | 56.866,00 |
| 09.12.2024 | 32,40 | 33,45 | 32,40 | 33,26 | 2,03% | 55.383,00 |
| 06.12.2024 | 32,08 | 32,65 | 31,85 | 32,60 | 1,80% | 108.517,00 |
| 05.12.2024 | 32,06 | 32,42 | 31,73 | 32,02 | 0,02% | 49.689,00 |
| 04.12.2024 | 31,68 | 32,28 | 31,54 | 32,01 | 1,23% | 70.424,00 |
| 03.12.2024 | 31,14 | 31,78 | 30,68 | 31,62 | 1,57% | 167.163,00 |
| 02.12.2024 | 30,66 | 31,27 | 30,32 | 31,14 | 1,43% | 66.216,00 |
| 29.11.2024 | 30,02 | 30,92 | 29,81 | 30,70 | 2,27% | 115.407,00 |
| 28.11.2024 | 30,32 | 30,89 | 29,94 | 30,02 | -0,63% | 63.611,00 |
| 27.11.2024 | 30,43 | 30,52 | 29,89 | 30,21 | -1,06% | 64.538,00 |
| 26.11.2024 | 30,05 | 31,28 | 29,84 | 30,53 | 0,64% | 82.397,00 |
| 25.11.2024 | 30,02 | 30,79 | 30,01 | 30,34 | 1,31% | 70.250,00 |
| 22.11.2024 | 29,19 | 30,04 | 28,95 | 29,94 | 2,71% | 111.467,00 |
| 21.11.2024 | 29,12 | 29,20 | 28,71 | 29,15 | -0,27% | 39.378,00 |
| 20.11.2024 | 29,33 | 29,60 | 28,65 | 29,23 | 0,35% | 68.719,00 |
| 19.11.2024 | 29,77 | 30,04 | 28,52 | 29,13 | -1,87% | 58.365,00 |
| 18.11.2024 | 30,32 | 30,49 | 29,65 | 29,69 | -1,48% | 100.516,00 |
| 15.11.2024 | 30,43 | 30,63 | 29,91 | 30,13 | -1,38% | 69.752,00 |
| 14.11.2024 | 29,55 | 30,87 | 29,33 | 30,55 | 3,32% | 68.743,00 |
| 13.11.2024 | 30,78 | 30,89 | 29,28 | 29,57 | -4,23% | 93.456,00 |
| 12.11.2024 | 29,85 | 31,65 | 29,05 | 30,88 | 2,92% | 103.778,00 |
| 11.11.2024 | 28,84 | 30,76 | 28,84 | 30,00 | 4,26% | 91.750,00 |
| 08.11.2024 | 28,97 | 29,28 | 28,42 | 28,77 | -0,97% | 58.287,00 |
| 07.11.2024 | 28,38 | 29,28 | 28,29 | 29,06 | 1,52% | 82.862,00 |
| 06.11.2024 | 29,12 | 29,79 | 28,06 | 28,62 | -2,47% | 89.309,00 |
| 05.11.2024 | 28,98 | 29,47 | 28,82 | 29,35 | 0,95% | 115.780,00 |
| 04.11.2024 | 29,35 | 29,67 | 28,94 | 29,07 | -0,87% | 104.659,00 |
| 01.11.2024 | 29,14 | 29,59 | 28,84 | 29,32 | 0,53% | 59.741,00 |
| 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 |