51,720€
0,27%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 51,40 | 51,92 | 51,00 | 51,71 | 0,09% | 29.955,00 |
| 12.11.2026 | 51,34 | 52,47 | 50,09 | 51,67 | -0,87% | 86.189,00 |
| 11.11.2026 | 50,98 | 53,19 | 50,82 | 52,12 | 5,08% | 84.444,00 |
| 10.11.2026 | 50,85 | 52,65 | 48,88 | 49,60 | 0,15% | 95.047,00 |
| 09.11.2026 | 46,30 | 49,69 | 45,70 | 49,53 | 7,60% | 87.215,00 |
| 06.11.2026 | 46,46 | 47,54 | 45,34 | 46,03 | 2,13% | 65.869,00 |
| 05.11.2026 | 49,85 | 50,52 | 44,74 | 45,07 | -11,30% | 96.446,00 |
| 04.11.2026 | 52,09 | 53,71 | 50,03 | 50,81 | -2,76% | 70.534,00 |
| 03.11.2026 | 50,88 | 53,07 | 49,89 | 52,25 | 2,54% | 45.421,00 |
| 02.11.2026 | 51,61 | 52,82 | 50,56 | 50,96 | 0,18% | 56.687,00 |
| 30.10.2026 | 51,97 | 52,42 | 49,82 | 50,87 | -4,53% | 58.976,00 |
| 29.10.2026 | 53,17 | 54,70 | 52,57 | 53,28 | 0,59% | 73.656,00 |
| 28.10.2026 | 53,72 | 53,88 | 52,12 | 52,97 | 1,33% | 48.356,00 |
| 27.10.2026 | 50,49 | 53,40 | 50,37 | 52,28 | 2,83% | 52.939,00 |
| 26.10.2026 | 49,04 | 50,98 | 48,19 | 50,84 | 4,88% | 57.766,00 |
| 23.10.2026 | 50,10 | 51,13 | 48,09 | 48,47 | -2,70% | 49.418,00 |
| 22.10.2026 | 51,58 | 52,16 | 49,53 | 49,82 | -6,66% | 74.737,00 |
| 21.10.2026 | 53,33 | 54,05 | 52,26 | 53,37 | 2,49% | 37.123,00 |
| 20.10.2026 | 50,99 | 52,69 | 50,34 | 52,08 | 0,18% | 56.894,00 |
| 19.10.2026 | 52,92 | 53,29 | 51,68 | 51,98 | 0,65% | 47.917,00 |
| 16.10.2026 | 53,42 | 53,64 | 51,33 | 51,65 | -2,98% | 110.088,00 |
| 15.10.2026 | 53,50 | 53,83 | 49,91 | 53,23 | -2,73% | 95.760,00 |
| 14.10.2026 | 56,39 | 58,02 | 54,54 | 54,73 | -3,07% | 82.062,00 |
| 13.10.2026 | 56,30 | 56,87 | 54,06 | 56,46 | -1,77% | 55.421,00 |
| 12.10.2026 | 59,46 | 59,58 | 56,95 | 57,48 | -2,57% | 56.145,00 |
| 09.10.2026 | 59,12 | 61,07 | 58,35 | 59,00 | 1,04% | 50.995,00 |
| 08.10.2026 | 60,90 | 60,94 | 57,88 | 58,39 | -4,49% | 78.352,00 |
| 07.10.2026 | 64,08 | 64,08 | 60,44 | 61,13 | -4,77% | 63.791,00 |
| 06.10.2026 | 64,09 | 64,72 | 62,81 | 64,19 | 0,75% | 75.994,00 |
| 05.10.2026 | 64,98 | 65,21 | 63,05 | 63,71 | -1,36% | 37.399,00 |
| 02.10.2026 | 60,14 | 64,83 | 59,97 | 64,59 | 7,84% | 65.415,00 |