80,730€
-5,57%
Echtzeit-Aktienkurs Infineon Technologies AG
Bid:
Ask:
Aktienkurse zur Infineon Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 83,94 | 84,03 | 79,98 | 80,72 | -5,58% | 14.534,00 |
| 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 |
| 17.03.2026 | 39,30 | 39,95 | 38,76 | 39,77 | 0,56% | 9.999,00 |
| 16.03.2026 | 39,95 | 40,13 | 39,11 | 39,55 | -0,42% | 33.422,00 |
| 13.03.2026 | 40,14 | 40,47 | 39,62 | 39,71 | -0,86% | 18.862,00 |
| 12.03.2026 | 40,92 | 41,34 | 39,53 | 40,06 | -3,52% | 37.173,00 |
| 11.03.2026 | 40,80 | 41,73 | 40,66 | 41,52 | 1,86% | 17.932,00 |
| 10.03.2026 | 40,01 | 41,64 | 39,92 | 40,76 | 1,98% | 20.430,00 |
| 09.03.2026 | 38,10 | 40,20 | 37,32 | 39,97 | 1,99% | 32.430,00 |
| 06.03.2026 | 41,60 | 42,02 | 39,18 | 39,19 | -7,27% | 69.358,00 |
| 05.03.2026 | 43,73 | 44,66 | 41,73 | 42,26 | -4,50% | 14.105,00 |
| 04.03.2026 | 41,57 | 44,28 | 41,39 | 44,25 | 4,76% | 39.622,00 |
| 03.03.2026 | 44,03 | 44,03 | 41,45 | 42,24 | -5,08% | 25.888,00 |
| 02.03.2026 | 44,05 | 44,95 | 44,04 | 44,50 | -2,35% | 33.732,00 |
| 27.02.2026 | 46,55 | 46,86 | 45,23 | 45,57 | -2,39% | 8.481,00 |
| 26.02.2026 | 47,10 | 48,16 | 46,05 | 46,68 | -0,73% | 24.265,00 |
| 25.02.2026 | 46,80 | 47,09 | 46,31 | 47,03 | 0,64% | 17.845,00 |
| 24.02.2026 | 45,88 | 46,84 | 45,87 | 46,73 | 2,18% | 20.168,00 |
| 23.02.2026 | 44,80 | 46,16 | 44,63 | 45,73 | 1,53% | 20.299,00 |
| 20.02.2026 | 45,63 | 45,63 | 44,68 | 45,04 | -1,38% | 10.800,00 |
| 19.02.2026 | 45,99 | 46,52 | 45,32 | 45,67 | -0,49% | 22.037,00 |
| 18.02.2026 | 44,77 | 46,34 | 44,77 | 45,90 | 3,29% | 53.544,00 |
| 17.02.2026 | 42,97 | 44,73 | 42,68 | 44,44 | 2,87% | 32.246,00 |
| 16.02.2026 | 43,48 | 43,63 | 42,92 | 43,20 | -0,43% | 8.485,00 |
| 13.02.2026 | 42,73 | 43,72 | 42,61 | 43,38 | 1,84% | 11.059,00 |
| 12.02.2026 | 43,76 | 44,06 | 42,33 | 42,60 | -2,58% | 14.392,00 |
| 11.02.2026 | 42,79 | 43,87 | 42,06 | 43,73 | 2,47% | 44.792,00 |
| 10.02.2026 | 41,84 | 42,90 | 41,23 | 42,67 | 1,76% | 13.107,00 |
| 09.02.2026 | 42,30 | 42,92 | 41,09 | 41,93 | -0,85% | 13.960,00 |
| 06.02.2026 | 41,35 | 42,67 | 40,91 | 42,29 | 2,75% | 35.065,00 |
| 05.02.2026 | 40,19 | 41,68 | 40,19 | 41,16 | 2,02% | 32.914,00 |
| 04.02.2026 | 41,42 | 42,62 | 39,32 | 40,35 | -0,32% | 65.403,00 |
| 03.02.2026 | 41,73 | 41,74 | 40,37 | 40,48 | -3,50% | 20.833,00 |
| 02.02.2026 | 40,79 | 42,24 | 40,21 | 41,95 | 1,54% | 21.644,00 |
| 30.01.2026 | 42,15 | 42,36 | 41,31 | 41,31 | -2,36% | 26.099,00 |
| 29.01.2026 | 43,51 | 44,33 | 41,17 | 42,31 | -2,78% | 24.048,00 |
| 28.01.2026 | 43,20 | 45,14 | 43,01 | 43,52 | 3,12% | 74.862,00 |
| 27.01.2026 | 41,96 | 42,68 | 41,75 | 42,21 | 0,92% | 6.390,00 |
| 26.01.2026 | 42,13 | 42,59 | 41,76 | 41,82 | -0,72% | 32.609,00 |
| 23.01.2026 | 42,36 | 42,95 | 41,87 | 42,13 | -0,23% | 20.935,00 |
| 22.01.2026 | 41,87 | 43,06 | 41,60 | 42,22 | 0,99% | 29.095,00 |
| 21.01.2026 | 40,06 | 41,93 | 39,86 | 41,81 | 4,87% | 18.655,00 |
| 20.01.2026 | 40,33 | 40,55 | 39,66 | 39,87 | -1,71% | 23.087,00 |
| 19.01.2026 | 41,05 | 41,05 | 40,40 | 40,56 | -3,20% | 25.330,00 |
| 16.01.2026 | 41,60 | 42,58 | 41,48 | 41,90 | 1,35% | 11.875,00 |
| 15.01.2026 | 41,68 | 42,13 | 41,29 | 41,34 | -0,23% | 17.753,00 |
| 14.01.2026 | 42,35 | 42,68 | 41,16 | 41,44 | -2,10% | 27.394,00 |