61,035€
1,89%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 60,80 | 61,23 | 60,72 | 60,95 | 1,74% | 1.523,00 |
| 06.08.2026 | 60,09 | 61,10 | 58,13 | 59,91 | -0,74% | 72.678,00 |
| 05.08.2026 | 61,80 | 65,60 | 59,48 | 60,36 | -6,35% | 96.712,00 |
| 04.08.2026 | 62,64 | 64,74 | 62,40 | 64,45 | 3,64% | 48.596,00 |
| 03.08.2026 | 63,73 | 63,87 | 59,99 | 62,19 | 0,40% | 103.734,00 |
| 31.07.2026 | 62,64 | 64,01 | 61,09 | 61,94 | 3,47% | 67.024,00 |
| 30.07.2026 | 54,32 | 60,34 | 53,66 | 59,86 | 10,18% | 54.403,00 |
| 29.07.2026 | 56,13 | 57,86 | 53,89 | 54,33 | -5,99% | 77.083,00 |
| 28.07.2026 | 60,44 | 61,52 | 56,81 | 57,79 | -8,02% | 83.483,00 |
| 27.07.2026 | 65,38 | 66,07 | 61,62 | 62,83 | -1,46% | 49.780,00 |
| 24.07.2026 | 65,39 | 65,77 | 63,17 | 63,76 | -2,27% | 29.091,00 |
| 23.07.2026 | 67,60 | 67,91 | 65,09 | 65,24 | -6,32% | 48.125,00 |
| 22.07.2026 | 66,90 | 69,94 | 66,20 | 69,64 | 2,49% | 36.684,00 |
| 21.07.2026 | 64,83 | 68,29 | 64,73 | 67,95 | 6,75% | 28.180,00 |
| 20.07.2026 | 63,70 | 64,38 | 62,85 | 63,65 | -0,57% | 25.557,00 |
| 17.07.2026 | 61,96 | 64,78 | 60,62 | 64,02 | -0,06% | 60.413,00 |
| 16.07.2026 | 67,51 | 67,81 | 63,41 | 64,06 | -5,00% | 63.731,00 |
| 15.07.2026 | 73,17 | 73,27 | 66,45 | 67,43 | -4,66% | 65.652,00 |
| 14.07.2026 | 70,85 | 72,50 | 69,55 | 70,72 | 1,31% | 46.894,00 |
| 13.07.2026 | 70,15 | 71,64 | 69,07 | 69,81 | -3,79% | 36.931,00 |
| 10.07.2026 | 72,45 | 72,97 | 70,64 | 72,56 | -1,12% | 42.281,00 |
| 09.07.2026 | 72,29 | 73,89 | 70,93 | 73,38 | 3,37% | 38.916,00 |
| 08.07.2026 | 70,69 | 71,20 | 68,21 | 70,99 | -0,39% | 89.196,00 |
| 07.07.2026 | 74,93 | 75,19 | 69,76 | 71,27 | -7,18% | 69.264,00 |
| 06.07.2026 | 77,06 | 77,76 | 74,64 | 76,79 | -0,85% | 36.941,00 |
| 03.07.2026 | 77,66 | 78,29 | 76,90 | 77,44 | 2,29% | 44.595,00 |
| 02.07.2026 | 78,30 | 79,07 | 74,52 | 75,71 | -3,50% | 60.959,00 |
| 01.07.2026 | 81,68 | 82,85 | 77,20 | 78,45 | -4,32% | 73.064,00 |
| 30.06.2026 | 80,01 | 82,08 | 79,74 | 81,99 | 3,17% | 37.657,00 |
| 29.06.2026 | 79,73 | 80,89 | 76,39 | 79,47 | 1,79% | 42.068,00 |
| 26.06.2026 | 79,69 | 80,48 | 77,37 | 78,07 | -4,93% | 22.791,00 |
| 25.06.2026 | 84,05 | 84,63 | 79,36 | 82,12 | 4,25% | 30.877,00 |
| 24.06.2026 | 81,66 | 82,34 | 77,60 | 78,78 | -2,69% | 48.890,00 |
| 23.06.2026 | 83,01 | 83,33 | 80,33 | 80,95 | -6,54% | 58.323,00 |
| 22.06.2026 | 82,80 | 88,84 | 82,75 | 86,61 | 5,71% | 64.644,00 |
| 19.06.2026 | 81,39 | 84,35 | 81,27 | 81,93 | -0,28% | 31.590,00 |
| 18.06.2026 | 77,49 | 82,94 | 77,44 | 82,16 | 7,63% | 41.216,00 |
| 17.06.2026 | 78,92 | 79,81 | 75,36 | 76,34 | -2,49% | 23.464,00 |
| 16.06.2026 | 80,59 | 81,39 | 78,28 | 78,29 | -3,41% | 18.841,00 |
| 15.06.2026 | 82,44 | 82,96 | 78,52 | 81,05 | 1,64% | 117.883,00 |
| 12.06.2026 | 79,58 | 80,07 | 76,38 | 79,74 | 0,35% | 43.087,00 |
| 11.06.2026 | 74,98 | 79,75 | 74,95 | 79,47 | 6,19% | 35.366,00 |
| 10.06.2026 | 76,22 | 77,98 | 74,40 | 74,83 | -3,49% | 54.500,00 |
| 09.06.2026 | 79,60 | 81,78 | 73,68 | 77,54 | -0,59% | 66.274,00 |
| 08.06.2026 | 73,71 | 79,57 | 72,93 | 78,00 | 5,24% | 63.433,00 |
| 05.06.2026 | 83,94 | 84,03 | 73,50 | 74,12 | -13,30% | 112.943,00 |
| 04.06.2026 | 86,65 | 87,12 | 82,29 | 85,49 | -2,41% | 77.962,00 |
| 03.06.2026 | 88,55 | 89,76 | 85,02 | 87,60 | -0,26% | 68.531,00 |
| 02.06.2026 | 80,86 | 88,45 | 80,79 | 87,83 | 9,08% | 103.988,00 |
| 01.06.2026 | 81,71 | 83,97 | 78,92 | 80,52 | -1,32% | 67.285,00 |
| 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 | 68,65 | 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 |
| 22.04.2026 | 48,11 | 49,58 | 48,11 | 49,57 | 3,92% | 14.290,00 |
| 21.04.2026 | 48,33 | 48,66 | 47,59 | 47,70 | -0,56% | 23.384,00 |
| 20.04.2026 | 47,46 | 48,40 | 46,91 | 47,97 | -0,87% | 33.771,00 |
| 17.04.2026 | 45,90 | 48,94 | 45,81 | 48,39 | 5,57% | 35.207,00 |
| 16.04.2026 | 44,80 | 45,98 | 44,78 | 45,84 | 2,82% | 13.809,00 |
| 15.04.2026 | 44,29 | 45,37 | 43,98 | 44,58 | 0,28% | 16.223,00 |
| 14.04.2026 | 43,35 | 44,47 | 43,23 | 44,46 | 2,75% | 23.204,00 |
| 13.04.2026 | 42,10 | 43,27 | 41,24 | 43,27 | 1,13% | 24.742,00 |
| 10.04.2026 | 42,74 | 43,59 | 42,69 | 42,78 | 0,40% | 68.475,00 |
| 09.04.2026 | 42,23 | 42,66 | 41,95 | 42,61 | 0,22% | 12.428,00 |
| 08.04.2026 | 41,56 | 42,87 | 40,95 | 42,52 | 9,26% | 57.078,00 |
| 07.04.2026 | 38,99 | 39,90 | 38,11 | 38,91 | 0,00% | 16.029,00 |
| 02.04.2026 | 38,89 | 39,15 | 37,53 | 38,91 | -2,32% | 27.845,00 |
| 01.04.2026 | 39,31 | 40,18 | 38,97 | 39,84 | 2,06% | 73.563,00 |
| 31.03.2026 | 37,31 | 39,03 | 36,69 | 39,03 | 6,61% | 12.672,00 |
| 30.03.2026 | 37,17 | 38,13 | 36,61 | 36,61 | -1,25% | 35.290,00 |
| 27.03.2026 | 38,90 | 39,28 | 36,85 | 37,08 | -4,17% | 25.635,00 |
| 26.03.2026 | 39,11 | 39,30 | 38,11 | 38,69 | -2,08% | 8.053,00 |
| 25.03.2026 | 39,07 | 40,20 | 39,07 | 39,51 | 1,05% | 19.899,00 |
| 24.03.2026 | 38,36 | 39,10 | 37,35 | 39,10 | 1,02% | 19.696,00 |
| 23.03.2026 | 36,89 | 39,54 | 35,88 | 38,71 | 3,38% | 40.607,00 |
| 20.03.2026 | 38,55 | 39,22 | 37,11 | 37,44 | -0,45% | 33.367,00 |
| 19.03.2026 | 39,11 | 39,18 | 36,74 | 37,61 | -3,61% | 60.858,00 |
| 18.03.2026 | 40,25 | 40,39 | 38,97 | 39,02 | -1,87% | 52.787,00 |