58,140€
4,89%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 56,59 | 57,45 | 55,25 | 55,43 | -2,45% | 21.128,00 |
| 09.09.2026 | 58,26 | 58,69 | 55,94 | 56,82 | -1,46% | 25.120,00 |
| 08.09.2026 | 60,05 | 60,05 | 57,66 | 57,66 | -5,32% | 41.872,00 |
| 07.09.2026 | 57,33 | 61,00 | 57,33 | 60,90 | 7,35% | 29.672,00 |
| 04.09.2026 | 55,75 | 57,68 | 55,48 | 56,73 | 2,09% | 25.573,00 |
| 03.09.2026 | 55,31 | 56,33 | 54,28 | 55,57 | -0,45% | 9.786,00 |
| 02.09.2026 | 55,19 | 56,13 | 54,99 | 55,82 | 1,44% | 6.566,00 |
| 01.09.2026 | 56,36 | 57,72 | 54,58 | 55,03 | -2,17% | 10.689,00 |
| 31.08.2026 | 56,90 | 57,07 | 56,00 | 56,25 | -0,53% | 12.162,00 |
| 28.08.2026 | 57,36 | 58,19 | 56,42 | 56,55 | -0,79% | 23.476,00 |
| 27.08.2026 | 56,31 | 58,41 | 56,10 | 57,00 | 3,17% | 32.886,00 |
| 26.08.2026 | 55,50 | 55,52 | 54,88 | 55,25 | 0,91% | 33.300,00 |
| 25.08.2026 | 54,47 | 55,83 | 54,47 | 54,75 | 0,88% | 18.144,00 |
| 24.08.2026 | 55,60 | 55,79 | 54,00 | 54,27 | -2,97% | 24.869,00 |
| 21.08.2026 | 55,85 | 56,79 | 55,36 | 55,93 | 0,94% | 11.857,00 |
| 20.08.2026 | 55,75 | 56,36 | 54,43 | 55,41 | 0,98% | 33.633,00 |
| 19.08.2026 | 56,96 | 57,52 | 54,64 | 54,87 | -4,90% | 78.575,00 |
| 18.08.2026 | 61,11 | 61,36 | 57,24 | 57,70 | -6,66% | 48.553,00 |
| 17.08.2026 | 62,33 | 63,72 | 61,71 | 61,82 | -0,11% | 44.454,00 |
| 14.08.2026 | 62,62 | 62,86 | 61,56 | 61,89 | -0,50% | 30.233,00 |
| 13.08.2026 | 63,87 | 64,16 | 62,08 | 62,20 | -1,57% | 27.341,00 |
| 12.08.2026 | 63,44 | 65,38 | 62,97 | 63,19 | 0,65% | 29.720,00 |
| 11.08.2026 | 63,20 | 63,97 | 61,98 | 62,78 | 0,45% | 21.446,00 |
| 10.08.2026 | 62,80 | 64,73 | 62,50 | 62,50 | -0,14% | 41.335,00 |
| 07.08.2026 | 60,23 | 63,40 | 60,23 | 62,59 | 4,49% | 66.595,00 |
| 06.08.2026 | 60,17 | 61,03 | 58,22 | 59,90 | -1,17% | 42.470,00 |
| 05.08.2026 | 64,98 | 64,98 | 59,52 | 60,61 | -6,00% | 72.351,00 |
| 04.08.2026 | 62,12 | 64,80 | 62,11 | 64,48 | 3,88% | 29.489,00 |
| 03.08.2026 | 63,56 | 63,71 | 60,05 | 62,07 | -0,14% | 35.102,00 |
| 31.07.2026 | 61,40 | 63,82 | 61,13 | 62,16 | 4,30% | 45.792,00 |
| 30.07.2026 | 54,25 | 60,31 | 53,71 | 59,60 | 10,15% | 26.559,00 |
| 29.07.2026 | 56,68 | 57,76 | 53,93 | 54,11 | -6,69% | 47.937,00 |
| 28.07.2026 | 61,18 | 61,40 | 56,85 | 57,99 | -7,33% | 48.822,00 |
| 27.07.2026 | 65,30 | 66,02 | 61,60 | 62,58 | -1,56% | 22.017,00 |
| 24.07.2026 | 65,50 | 65,75 | 63,22 | 63,57 | -2,59% | 14.110,00 |
| 23.07.2026 | 68,77 | 68,90 | 65,03 | 65,26 | -6,13% | 29.041,00 |
| 22.07.2026 | 68,17 | 69,94 | 66,39 | 69,52 | 2,42% | 19.600,00 |
| 21.07.2026 | 64,78 | 68,00 | 64,62 | 67,88 | 6,88% | 10.677,00 |
| 20.07.2026 | 63,75 | 64,32 | 62,92 | 63,51 | -0,97% | 10.417,00 |
| 17.07.2026 | 63,06 | 64,73 | 60,65 | 64,13 | 0,27% | 37.144,00 |
| 16.07.2026 | 67,50 | 67,72 | 63,39 | 63,96 | -5,24% | 34.334,00 |
| 15.07.2026 | 72,41 | 73,48 | 66,40 | 67,50 | -4,63% | 38.758,00 |
| 14.07.2026 | 69,79 | 72,33 | 69,79 | 70,78 | 1,67% | 15.500,00 |
| 13.07.2026 | 67,30 | 71,57 | 67,30 | 69,62 | -3,79% | 19.581,00 |
| 10.07.2026 | 74,11 | 74,11 | 71,19 | 72,36 | -1,38% | 37.388,00 |
| 09.07.2026 | 71,31 | 73,82 | 71,08 | 73,37 | 3,29% | 24.822,00 |
| 08.07.2026 | 71,53 | 71,53 | 68,27 | 71,03 | 0,10% | 65.813,00 |
| 07.07.2026 | 74,62 | 74,93 | 70,01 | 70,96 | -7,50% | 44.917,00 |
| 06.07.2026 | 77,32 | 77,73 | 74,64 | 76,71 | -0,88% | 15.935,00 |
| 03.07.2026 | 77,33 | 78,18 | 76,95 | 77,39 | 2,19% | 24.006,00 |
| 02.07.2026 | 78,10 | 79,05 | 74,57 | 75,73 | -3,16% | 46.175,00 |
| 01.07.2026 | 81,48 | 82,80 | 77,32 | 78,20 | -4,52% | 31.138,00 |
| 30.06.2026 | 80,26 | 82,09 | 79,72 | 81,90 | 3,27% | 11.985,00 |
| 29.06.2026 | 78,23 | 80,78 | 76,64 | 79,31 | 1,78% | 25.695,00 |
| 26.06.2026 | 79,90 | 80,32 | 77,40 | 77,92 | -4,99% | 11.456,00 |
| 25.06.2026 | 83,47 | 84,53 | 79,73 | 82,01 | 4,38% | 16.531,00 |
| 24.06.2026 | 81,20 | 82,20 | 77,77 | 78,57 | -2,89% | 28.670,00 |
| 23.06.2026 | 83,99 | 83,99 | 80,46 | 80,91 | -6,52% | 44.160,00 |
| 22.06.2026 | 82,37 | 88,69 | 82,20 | 86,55 | 5,60% | 41.882,00 |
| 19.06.2026 | 81,28 | 84,32 | 81,22 | 81,96 | -0,38% | 15.170,00 |
| 18.06.2026 | 77,00 | 82,86 | 76,93 | 82,27 | 8,01% | 31.260,00 |
| 17.06.2026 | 78,81 | 79,76 | 75,42 | 76,17 | -2,87% | 9.682,00 |
| 16.06.2026 | 81,07 | 81,31 | 78,32 | 78,42 | -3,19% | 6.083,00 |
| 15.06.2026 | 82,01 | 83,07 | 78,72 | 81,00 | 1,64% | 75.992,00 |
| 12.06.2026 | 79,60 | 79,99 | 76,53 | 79,69 | 0,25% | 19.973,00 |
| 11.06.2026 | 74,80 | 79,50 | 74,80 | 79,49 | 6,24% | 19.330,00 |
| 10.06.2026 | 75,99 | 77,76 | 74,52 | 74,82 | -3,46% | 30.195,00 |
| 09.06.2026 | 78,48 | 81,68 | 73,65 | 77,50 | -0,48% | 43.221,00 |
| 08.06.2026 | 73,21 | 79,56 | 73,07 | 77,87 | 4,64% | 41.342,00 |
| 05.06.2026 | 84,15 | 84,15 | 73,58 | 74,42 | -12,95% | 92.223,00 |
| 04.06.2026 | 86,61 | 86,95 | 82,43 | 85,49 | -2,43% | 56.683,00 |
| 03.06.2026 | 87,86 | 89,55 | 85,04 | 87,62 | -0,27% | 45.479,00 |
| 02.06.2026 | 80,44 | 88,45 | 80,44 | 87,86 | 9,16% | 75.324,00 |
| 01.06.2026 | 81,36 | 83,95 | 78,93 | 80,49 | -1,36% | 42.392,00 |
| 29.05.2026 | 80,47 | 83,02 | 79,26 | 81,60 | 2,22% | 52.064,00 |
| 28.05.2026 | 76,13 | 80,29 | 75,75 | 79,83 | 3,85% | 38.334,00 |
| 27.05.2026 | 77,57 | 79,80 | 75,45 | 76,87 | -0,48% | 37.585,00 |
| 26.05.2026 | 76,35 | 78,00 | 74,85 | 77,24 | 0,97% | 39.908,00 |
| 25.05.2026 | 74,43 | 76,68 | 73,46 | 76,50 | 4,75% | 43.810,00 |
| 22.05.2026 | 69,26 | 73,88 | 69,16 | 73,03 | 5,63% | 55.829,00 |
| 21.05.2026 | 68,50 | 69,92 | 67,94 | 69,14 | 0,95% | 31.843,00 |
| 20.05.2026 | 64,60 | 68,49 | 64,49 | 68,49 | 5,48% | 30.420,00 |
| 19.05.2026 | 65,96 | 66,21 | 63,35 | 64,93 | -1,62% | 41.173,00 |
| 18.05.2026 | 64,76 | 68,10 | 63,48 | 66,00 | 1,49% | 26.939,00 |
| 15.05.2026 | 66,89 | 66,89 | 63,70 | 65,03 | -3,69% | 46.097,00 |
| 14.05.2026 | 64,55 | 68,44 | 64,40 | 67,52 | 3,97% | 74.998,00 |
| 13.05.2026 | 59,27 | 65,10 | 59,27 | 64,94 | 10,42% | 42.222,00 |
| 12.05.2026 | 61,46 | 61,46 | 57,61 | 58,81 | -4,47% | 29.957,00 |
| 11.05.2026 | 61,69 | 62,46 | 60,94 | 61,56 | -0,87% | 15.360,00 |
| 08.05.2026 | 58,92 | 62,10 | 58,92 | 62,10 | 5,61% | 41.322,00 |
| 07.05.2026 | 59,43 | 61,91 | 58,63 | 58,80 | -1,31% | 36.414,00 |
| 06.05.2026 | 62,23 | 64,29 | 57,55 | 59,58 | -2,98% | 86.366,00 |
| 05.05.2026 | 56,65 | 61,64 | 56,65 | 61,41 | 8,04% | 43.803,00 |
| 04.05.2026 | 57,41 | 58,23 | 56,30 | 56,84 | -0,72% | 37.089,00 |
| 30.04.2026 | 55,14 | 57,26 | 55,14 | 57,25 | 3,26% | 55.871,00 |
| 29.04.2026 | 53,55 | 56,30 | 53,55 | 55,44 | 4,94% | 33.726,00 |
| 28.04.2026 | 53,68 | 54,19 | 51,64 | 52,83 | -1,75% | 19.537,00 |
| 27.04.2026 | 54,14 | 55,36 | 53,32 | 53,77 | -0,74% | 39.007,00 |
| 24.04.2026 | 53,23 | 54,80 | 52,81 | 54,17 | 3,00% | 52.318,00 |
| 23.04.2026 | 49,91 | 54,01 | 49,91 | 52,59 | 6,09% | 77.711,00 |