25,840€
-7,73%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,10 | 28,27 | 25,12 | 25,87 | -7,93% | 140.996,00 |
| 03.04.2025 | 29,74 | 30,05 | 28,02 | 28,10 | -8,24% | 92.634,00 |
| 02.04.2025 | 30,78 | 30,82 | 30,10 | 30,62 | -0,57% | 46.974,00 |
| 01.04.2025 | 30,73 | 31,22 | 30,33 | 30,80 | 0,13% | 49.506,00 |
| 31.03.2025 | 30,87 | 30,87 | 29,75 | 30,76 | -1,28% | 41.242,00 |
| 28.03.2025 | 32,21 | 32,31 | 31,07 | 31,15 | -3,89% | 81.951,00 |
| 27.03.2025 | 33,08 | 33,14 | 32,34 | 32,41 | -2,49% | 59.285,00 |
| 26.03.2025 | 34,67 | 34,85 | 33,11 | 33,24 | -4,15% | 71.219,00 |
| 25.03.2025 | 34,28 | 34,97 | 34,11 | 34,68 | 1,02% | 33.650,00 |
| 24.03.2025 | 33,51 | 34,55 | 33,31 | 34,33 | 3,26% | 71.337,00 |
| 21.03.2025 | 34,02 | 34,07 | 32,64 | 33,24 | -2,85% | 92.208,00 |
| 20.03.2025 | 34,94 | 35,25 | 34,03 | 34,22 | -1,92% | 59.616,00 |
| 19.03.2025 | 35,17 | 35,60 | 34,45 | 34,89 | -1,03% | 82.366,00 |
| 18.03.2025 | 34,55 | 35,60 | 34,43 | 35,25 | 2,32% | 46.736,00 |
| 17.03.2025 | 34,63 | 34,80 | 34,17 | 34,45 | -1,33% | 95.066,00 |
| 14.03.2025 | 34,26 | 34,98 | 33,61 | 34,91 | 2,41% | 44.129,00 |
| 13.03.2025 | 34,83 | 34,88 | 33,78 | 34,09 | -2,38% | 105.539,00 |
| 12.03.2025 | 34,74 | 35,21 | 34,51 | 34,92 | 0,85% | 21.809,00 |
| 11.03.2025 | 34,43 | 35,32 | 34,19 | 34,63 | 1,23% | 67.388,00 |
| 10.03.2025 | 36,46 | 36,72 | 34,01 | 34,21 | -6,37% | 83.951,00 |
| 07.03.2025 | 36,26 | 36,61 | 35,82 | 36,54 | 0,02% | 42.504,00 |
| 06.03.2025 | 36,34 | 37,10 | 36,10 | 36,53 | 0,95% | 67.151,00 |
| 05.03.2025 | 34,84 | 36,38 | 34,83 | 36,19 | 4,11% | 72.798,00 |
| 04.03.2025 | 35,50 | 35,66 | 33,85 | 34,76 | -1,01% | 62.309,00 |
| 03.03.2025 | 35,54 | 36,29 | 34,83 | 35,11 | -0,66% | 68.791,00 |
| 28.02.2025 | 35,21 | 35,66 | 34,63 | 35,35 | -0,14% | 54.177,00 |
| 27.02.2025 | 36,63 | 36,77 | 35,37 | 35,40 | -3,09% | 45.046,00 |
| 26.02.2025 | 37,34 | 37,50 | 36,25 | 36,53 | -1,77% | 62.262,00 |
| 25.02.2025 | 37,45 | 37,72 | 36,95 | 37,18 | -1,38% | 57.551,00 |
| 24.02.2025 | 38,67 | 38,92 | 37,62 | 37,70 | -0,79% | 47.614,00 |
| 21.02.2025 | 38,53 | 38,85 | 37,75 | 38,01 | -2,01% | 73.123,00 |
| 20.02.2025 | 38,15 | 39,44 | 37,92 | 38,79 | 1,90% | 80.077,00 |
| 19.02.2025 | 37,94 | 38,51 | 37,70 | 38,06 | 0,32% | 80.177,00 |
| 18.02.2025 | 37,77 | 38,15 | 37,44 | 37,94 | 0,39% | 43.958,00 |
| 17.02.2025 | 37,43 | 38,00 | 37,29 | 37,79 | 0,83% | 76.250,00 |
| 14.02.2025 | 37,39 | 38,00 | 37,31 | 37,48 | 0,49% | 56.921,00 |
| 13.02.2025 | 37,65 | 37,73 | 37,10 | 37,30 | -0,41% | 88.761,00 |
| 12.02.2025 | 36,78 | 37,53 | 36,26 | 37,45 | 1,69% | 51.374,00 |
| 11.02.2025 | 36,47 | 37,08 | 36,32 | 36,83 | 0,29% | 45.573,00 |
| 10.02.2025 | 36,90 | 37,28 | 36,20 | 36,73 | 0,03% | 55.326,00 |
| 07.02.2025 | 37,27 | 37,64 | 36,68 | 36,71 | -1,30% | 107.626,00 |
| 06.02.2025 | 35,92 | 37,61 | 35,92 | 37,20 | 4,63% | 141.669,00 |
| 05.02.2025 | 34,30 | 35,65 | 34,02 | 35,55 | 3,45% | 104.225,00 |
| 04.02.2025 | 32,31 | 35,17 | 32,31 | 34,36 | 10,15% | 193.285,00 |
| 03.02.2025 | 30,89 | 31,42 | 30,59 | 31,20 | -1,18% | 113.306,00 |
| 31.01.2025 | 31,74 | 32,16 | 31,36 | 31,57 | 0,13% | 106.809,00 |
| 30.01.2025 | 32,45 | 32,63 | 31,28 | 31,53 | -3,50% | 104.863,00 |
| 29.01.2025 | 33,63 | 34,18 | 32,40 | 32,67 | -1,86% | 78.519,00 |
| 28.01.2025 | 33,46 | 33,83 | 32,93 | 33,29 | -0,30% | 60.023,00 |
| 27.01.2025 | 33,42 | 33,62 | 32,31 | 33,39 | -1,63% | 65.046,00 |
| 24.01.2025 | 34,15 | 35,04 | 33,68 | 33,95 | -0,64% | 89.490,00 |
| 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 |
| 15.01.2025 | 32,87 | 34,03 | 32,84 | 33,48 | 1,84% | 35.566,00 |
| 14.01.2025 | 32,67 | 33,17 | 32,61 | 32,87 | 1,00% | 12.278,00 |
| 13.01.2025 | 32,12 | 32,56 | 31,22 | 32,55 | 0,98% | 39.896,00 |
| 10.01.2025 | 32,14 | 32,50 | 31,76 | 32,23 | -0,11% | 7.307,00 |
| 09.01.2025 | 32,59 | 32,89 | 32,17 | 32,27 | -1,16% | 11.677,00 |
| 08.01.2025 | 33,72 | 33,82 | 32,42 | 32,65 | -3,29% | 19.855,00 |
| 07.01.2025 | 33,02 | 34,02 | 33,00 | 33,76 | 2,57% | 23.298,00 |
| 06.01.2025 | 31,13 | 33,50 | 31,11 | 32,91 | 6,33% | 59.276,00 |
| 03.01.2025 | 31,35 | 31,40 | 30,55 | 30,95 | -0,93% | 34.361,00 |
| 02.01.2025 | 31,49 | 31,93 | 31,01 | 31,24 | -1,14% | 29.354,00 |
| 30.12.2024 | 31,79 | 31,89 | 31,57 | 31,60 | -0,30% | 5.317,00 |
| 27.12.2024 | 31,44 | 31,88 | 31,40 | 31,70 | 0,70% | 12.541,00 |
| 23.12.2024 | 31,49 | 31,59 | 31,19 | 31,48 | 0,37% | 23.600,00 |
| 21.12.2024 | 31,61 | 31,67 | 30,96 | 31,36 | 0,66% | 12.898,00 |
| 20.12.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,97% | - |
| 19.12.2024 | 32,16 | 33,00 | 31,59 | 31,78 | -3,40% | 15.732,00 |
| 18.12.2024 | 32,95 | 33,76 | 32,90 | 32,90 | -0,17% | 5.972,00 |
| 17.12.2024 | 32,79 | 33,43 | 32,79 | 32,96 | 0,63% | 16.542,00 |
| 16.12.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,92% | - |
| 13.12.2024 | 33,73 | 33,73 | 32,67 | 33,06 | -0,05% | 14.656,00 |
| 12.12.2024 | 33,11 | 33,50 | 32,98 | 33,07 | -0,24% | 5.235,00 |
| 11.12.2024 | 33,21 | 33,36 | 33,07 | 33,15 | 0,11% | 15.540,00 |
| 10.12.2024 | 33,13 | 33,58 | 33,05 | 33,12 | -0,21% | 13.545,00 |
| 09.12.2024 | 32,48 | 33,43 | 32,34 | 33,19 | 1,84% | 15.173,00 |
| 06.12.2024 | 32,01 | 32,64 | 31,97 | 32,59 | 1,81% | 22.413,00 |
| 05.12.2024 | 32,06 | 32,36 | 31,89 | 32,01 | 0,06% | 15.870,00 |
| 04.12.2024 | 31,64 | 32,26 | 31,63 | 31,99 | 1,43% | 18.852,00 |
| 03.12.2024 | 31,11 | 31,78 | 30,79 | 31,54 | 1,40% | 58.935,00 |
| 02.12.2024 | 30,65 | 31,24 | 30,46 | 31,10 | 1,47% | 26.113,00 |
| 29.11.2024 | 30,04 | 30,91 | 29,81 | 30,65 | 2,15% | 40.181,00 |
| 28.11.2024 | 30,25 | 30,54 | 29,96 | 30,01 | -0,60% | 22.878,00 |
| 27.11.2024 | 30,42 | 30,59 | 29,91 | 30,19 | -0,97% | 12.181,00 |
| 26.11.2024 | 30,12 | 31,25 | 29,90 | 30,48 | 0,64% | 24.631,00 |
| 25.11.2024 | 30,00 | 30,76 | 30,00 | 30,29 | 1,30% | 11.916,00 |
| 22.11.2024 | 29,15 | 30,03 | 28,95 | 29,90 | 2,68% | 46.222,00 |
| 21.11.2024 | 29,04 | 29,19 | 28,76 | 29,12 | -0,38% | 12.064,00 |
| 20.11.2024 | 29,30 | 29,53 | 28,71 | 29,23 | 0,45% | 16.903,00 |
| 19.11.2024 | 29,75 | 29,95 | 28,52 | 29,10 | -1,77% | 25.682,00 |
| 18.11.2024 | 30,34 | 30,45 | 29,62 | 29,62 | -1,53% | 38.536,00 |
| 15.11.2024 | 30,29 | 30,59 | 29,96 | 30,08 | -1,49% | 20.653,00 |
| 14.11.2024 | 29,47 | 30,84 | 29,34 | 30,54 | 3,46% | 23.581,00 |
| 13.11.2024 | 30,81 | 30,81 | 29,31 | 29,52 | -4,34% | 59.072,00 |
| 12.11.2024 | 29,75 | 31,62 | 29,38 | 30,86 | 2,75% | 73.960,00 |