31,805€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 12.09.2025 | 32,01 | 32,28 | 31,51 | 31,81 | -0,42% | 63.721,00 |
| 11.09.2025 | 31,94 | 32,26 | 31,69 | 31,94 | 0,47% | 133.911,00 |
| 10.09.2025 | 32,33 | 32,79 | 31,74 | 31,79 | -1,06% | 182.431,00 |
| 09.09.2025 | 32,02 | 32,22 | 31,81 | 32,13 | 0,33% | 65.748,00 |
| 08.09.2025 | 31,88 | 32,38 | 31,84 | 32,02 | 0,67% | 100.516,00 |
| 05.09.2025 | 31,51 | 32,06 | 31,30 | 31,81 | 1,47% | 80.556,00 |
| 04.09.2025 | 31,85 | 32,00 | 30,82 | 31,35 | -2,23% | 114.881,00 |
| 03.09.2025 | 33,23 | 34,03 | 30,98 | 32,07 | -4,04% | 126.641,00 |
| 02.09.2025 | 34,57 | 34,63 | 32,89 | 33,42 | -3,63% | 112.540,00 |
| 01.09.2025 | 35,03 | 35,12 | 34,55 | 34,67 | -0,91% | 39.119,00 |
| 29.08.2025 | 36,26 | 36,27 | 34,91 | 34,99 | -3,82% | 65.876,00 |
| 28.08.2025 | 36,07 | 36,80 | 35,98 | 36,38 | 1,21% | 61.616,00 |
| 27.08.2025 | 36,41 | 36,70 | 35,84 | 35,95 | -0,95% | 23.487,00 |
| 26.08.2025 | 36,49 | 36,56 | 36,03 | 36,29 | -1,01% | 93.633,00 |
| 25.08.2025 | 36,59 | 36,90 | 36,51 | 36,66 | -0,15% | 21.161,00 |
| 22.08.2025 | 36,11 | 36,85 | 35,96 | 36,72 | 1,58% | 34.205,00 |
| 21.08.2025 | 36,38 | 36,70 | 36,08 | 36,15 | -0,84% | 67.541,00 |
| 20.08.2025 | 36,54 | 37,31 | 35,88 | 36,45 | -1,20% | 74.675,00 |
| 19.08.2025 | 36,66 | 37,28 | 36,66 | 36,90 | 0,59% | 89.771,00 |
| 18.08.2025 | 36,60 | 36,77 | 36,29 | 36,68 | 0,09% | 119.488,00 |
| 15.08.2025 | 36,41 | 37,10 | 36,38 | 36,65 | -0,06% | 47.015,00 |
| 14.08.2025 | 36,46 | 36,96 | 36,43 | 36,67 | 0,20% | 33.669,00 |
| 13.08.2025 | 36,93 | 37,02 | 36,56 | 36,60 | -0,51% | 36.140,00 |
| 12.08.2025 | 35,37 | 36,79 | 35,25 | 36,78 | 4,58% | 49.152,00 |
| 11.08.2025 | 35,46 | 35,64 | 35,11 | 35,17 | -0,66% | 45.806,00 |
| 08.08.2025 | 34,39 | 35,52 | 34,38 | 35,41 | 2,89% | 78.746,00 |
| 07.08.2025 | 34,84 | 34,87 | 33,56 | 34,41 | -0,21% | 51.081,00 |
| 06.08.2025 | 35,57 | 35,97 | 34,13 | 34,49 | -2,68% | 51.010,00 |
| 05.08.2025 | 33,87 | 35,88 | 33,79 | 35,44 | 4,30% | 116.963,00 |
| 04.08.2025 | 33,99 | 34,40 | 33,61 | 33,97 | 0,42% | 69.604,00 |
| 01.08.2025 | 34,38 | 34,57 | 33,39 | 33,83 | -1,80% | 67.360,00 |
| 31.07.2025 | 36,07 | 36,21 | 34,40 | 34,45 | -3,91% | 110.455,00 |
| 30.07.2025 | 35,60 | 36,09 | 35,23 | 35,85 | 0,70% | 65.711,00 |
| 29.07.2025 | 35,04 | 35,94 | 35,01 | 35,60 | 1,91% | 37.628,00 |
| 28.07.2025 | 35,38 | 35,47 | 34,78 | 34,93 | 1,16% | 95.857,00 |
| 25.07.2025 | 34,15 | 34,63 | 33,89 | 34,53 | 0,64% | 63.853,00 |
| 24.07.2025 | 35,90 | 35,93 | 33,84 | 34,32 | -5,40% | 91.786,00 |
| 23.07.2025 | 37,12 | 37,12 | 35,81 | 36,28 | -2,32% | 49.022,00 |
| 22.07.2025 | 38,06 | 38,06 | 36,88 | 37,14 | -3,00% | 15.097,00 |
| 21.07.2025 | 37,94 | 38,68 | 37,93 | 38,29 | 0,99% | 15.197,00 |
| 18.07.2025 | 38,25 | 38,66 | 37,84 | 37,91 | -0,38% | 10.278,00 |
| 17.07.2025 | 37,69 | 38,20 | 37,69 | 38,06 | 0,85% | 15.688,00 |
| 16.07.2025 | 37,52 | 37,92 | 36,69 | 37,74 | 0,57% | 27.656,00 |
| 15.07.2025 | 37,47 | 37,96 | 37,47 | 37,52 | 0,16% | 17.136,00 |
| 14.07.2025 | 37,57 | 37,67 | 37,10 | 37,46 | -1,06% | 14.496,00 |
| 11.07.2025 | 38,07 | 38,07 | 37,69 | 37,86 | -0,81% | 6.771,00 |
| 10.07.2025 | 37,84 | 38,30 | 37,84 | 38,17 | 0,47% | 19.322,00 |
| 09.07.2025 | 37,90 | 38,23 | 37,47 | 37,99 | 0,29% | 26.255,00 |
| 08.07.2025 | 36,98 | 37,92 | 36,98 | 37,88 | 2,80% | 33.473,00 |
| 07.07.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,30% | - |
| 04.07.2025 | 36,88 | 37,01 | 36,52 | 36,74 | -0,66% | 14.701,00 |
| 03.07.2025 | 36,30 | 37,13 | 36,25 | 36,99 | 2,22% | 25.563,00 |
| 02.07.2025 | 35,63 | 36,60 | 35,59 | 36,18 | 2,06% | 18.491,00 |
| 01.07.2025 | 36,23 | 36,30 | 35,27 | 35,45 | -1,83% | 3.429,00 |
| 30.06.2025 | 36,00 | 36,82 | 35,91 | 36,11 | 1,76% | 12.327,00 |
| 27.06.2025 | 35,59 | 35,90 | 35,42 | 35,49 | -0,10% | 7.202,00 |
| 26.06.2025 | 34,96 | 35,85 | 34,87 | 35,52 | 1,67% | 10.283,00 |
| 25.06.2025 | 35,64 | 35,88 | 34,54 | 34,94 | -1,95% | 2.757,00 |
| 24.06.2025 | 35,52 | 36,02 | 35,20 | 35,63 | 2,69% | 10.042,00 |
| 23.06.2025 | 34,00 | 34,80 | 33,81 | 34,70 | 1,94% | 13.551,00 |
| 20.06.2025 | 34,45 | 34,81 | 33,80 | 34,04 | 0,44% | 6.904,00 |
| 19.06.2025 | 34,03 | 34,15 | 33,68 | 33,89 | -0,41% | 25.057,00 |
| 18.06.2025 | 34,64 | 34,87 | 33,73 | 34,03 | -1,72% | 6.123,00 |
| 17.06.2025 | 35,33 | 35,42 | 34,62 | 34,62 | -2,27% | 13.290,00 |
| 16.06.2025 | 35,21 | 35,74 | 35,10 | 35,43 | 0,74% | 9.145,00 |
| 13.06.2025 | 34,39 | 35,43 | 34,38 | 35,17 | -1,26% | 25.403,00 |
| 12.06.2025 | 36,11 | 36,21 | 35,51 | 35,62 | -1,32% | 13.473,00 |
| 11.06.2025 | 36,81 | 37,17 | 36,04 | 36,09 | -1,96% | 30.359,00 |
| 10.06.2025 | 36,43 | 36,98 | 36,13 | 36,81 | 1,38% | 29.019,00 |
| 09.06.2025 | 35,66 | 36,54 | 35,66 | 36,31 | 1,62% | 4.102,00 |
| 06.06.2025 | 35,51 | 36,10 | 35,10 | 35,73 | 0,92% | 24.277,00 |
| 05.06.2025 | 35,87 | 36,15 | 35,39 | 35,41 | -0,87% | 15.629,00 |
| 04.06.2025 | 34,65 | 36,11 | 34,63 | 35,72 | 4,29% | 38.424,00 |
| 03.06.2025 | 34,06 | 34,45 | 33,59 | 34,25 | 0,84% | 10.873,00 |
| 02.06.2025 | 34,19 | 34,19 | 33,17 | 33,96 | -0,83% | 19.165,00 |
| 30.05.2025 | 34,62 | 35,05 | 33,85 | 34,25 | -1,03% | 14.670,00 |
| 29.05.2025 | 35,02 | 35,81 | 34,52 | 34,60 | 0,16% | 22.885,00 |
| 28.05.2025 | 34,58 | 34,89 | 34,39 | 34,55 | -0,27% | 12.307,00 |
| 27.05.2025 | 34,05 | 35,13 | 34,03 | 34,64 | 1,79% | 23.680,00 |
| 26.05.2025 | 34,25 | 34,48 | 33,68 | 34,03 | 2,33% | 14.082,00 |
| 23.05.2025 | 34,66 | 35,20 | 33,00 | 33,26 | -4,10% | 39.678,00 |
| 22.05.2025 | 34,17 | 35,01 | 34,04 | 34,68 | 1,64% | 17.901,00 |
| 21.05.2025 | 34,16 | 34,75 | 34,00 | 34,12 | -1,29% | 21.834,00 |
| 20.05.2025 | 33,55 | 34,65 | 33,48 | 34,56 | 2,75% | 22.079,00 |
| 19.05.2025 | 33,06 | 33,73 | 32,83 | 33,64 | 0,21% | 19.170,00 |
| 16.05.2025 | 33,73 | 34,10 | 33,35 | 33,57 | -0,50% | 18.230,00 |
| 15.05.2025 | 34,23 | 34,45 | 33,66 | 33,74 | -1,83% | 9.889,00 |
| 14.05.2025 | 34,51 | 34,90 | 34,07 | 34,37 | -0,41% | 12.112,00 |
| 13.05.2025 | 34,00 | 34,64 | 33,86 | 34,51 | 1,28% | 40.897,00 |
| 12.05.2025 | 31,96 | 34,27 | 31,96 | 34,07 | 8,64% | 66.432,00 |
| 09.05.2025 | 31,42 | 31,79 | 31,18 | 31,36 | 1,13% | 26.301,00 |
| 08.05.2025 | 29,38 | 31,47 | 29,38 | 31,01 | 2,33% | 39.937,00 |
| 07.05.2025 | 29,71 | 30,33 | 29,34 | 30,31 | 3,01% | 29.815,00 |
| 06.05.2025 | 30,06 | 30,20 | 29,12 | 29,42 | -2,19% | 27.635,00 |
| 05.05.2025 | 30,10 | 30,62 | 29,81 | 30,08 | 0,25% | 12.128,00 |
| 02.05.2025 | 29,29 | 30,13 | 29,29 | 30,01 | 3,47% | 22.522,00 |
| 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 |