Deutsche Märkte geschlossen

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,01-0,09 (-0,24%)
Börsenschluss: 05:41PM CEST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 202436,9237,0136,1037,0137,014.790.811
16. Mai 202438,2038,2237,1037,1037,104.758.466
15. Mai 202437,3038,0637,1938,0038,003.271.574
14. Mai 202437,2537,3336,7237,2037,203.067.776
13. Mai 202437,9038,1337,0737,1837,183.860.270
10. Mai 202436,9238,1536,9238,0038,006.893.861
09. Mai 202436,1037,0136,0236,8936,893.910.537
08. Mai 202436,2736,8135,6136,0636,065.462.738
07. Mai 202433,5636,6333,4736,3836,3816.361.129
06. Mai 202431,5032,2631,5032,2232,223.783.613
03. Mai 202431,4232,1031,4231,4331,435.201.339
02. Mai 202432,1932,4931,3331,3331,334.476.265
30. Apr. 202433,3533,4932,5432,7232,723.734.557
29. Apr. 202433,1233,2432,5132,8032,802.845.541
26. Apr. 202432,8533,1932,4733,0333,034.754.203
25. Apr. 202430,5032,9030,4232,5632,569.818.584
24. Apr. 202432,5032,5031,3331,4331,439.134.155
23. Apr. 202430,0030,0929,6629,8129,815.505.302
22. Apr. 202430,1530,5529,7829,8129,815.021.424
19. Apr. 202430,3130,5730,1230,1430,145.660.217
18. Apr. 202431,3031,3830,3230,8930,895.267.723
17. Apr. 202431,6632,0531,3931,5031,503.395.233
16. Apr. 202431,6932,1431,3532,0932,094.078.338
15. Apr. 202432,0532,9432,0432,3532,354.664.400
12. Apr. 202433,3933,4731,8532,0632,064.636.445
11. Apr. 202433,5033,6932,6032,8032,804.020.570
10. Apr. 202434,1634,4433,4233,5933,596.147.316
09. Apr. 202432,3533,8332,3533,5433,546.895.925
08. Apr. 202431,5832,5231,5032,3332,334.053.741
05. Apr. 202431,3631,8331,3031,6031,604.784.653
04. Apr. 202431,5132,0331,3331,8831,884.115.006
03. Apr. 202431,2331,7730,9231,5131,515.296.014
02. Apr. 202431,5531,8730,6530,7730,774.743.381
28. März 202431,6731,8431,3131,5131,514.602.198
27. März 202431,3431,5731,0931,4831,483.598.568
26. März 202430,7331,7430,7031,3531,353.656.432
25. März 202431,2131,3230,6630,8830,884.224.110
22. März 202431,6031,6031,0931,2231,224.008.375
21. März 202432,1532,1731,4631,8931,894.628.551
20. März 202431,3631,6130,6931,0031,004.465.573
19. März 202431,6832,0931,1931,3231,325.562.838
18. März 202432,2632,3831,7732,0032,005.635.588
15. März 202433,3033,3831,7531,9131,9118.947.241
14. März 202434,9935,2033,6333,9633,965.440.484
13. März 202435,3035,4234,7834,8934,894.579.476
12. März 202433,8835,0433,7834,8834,884.402.099
11. März 202433,6533,8533,1033,7333,734.811.810
08. März 202435,0235,1334,2534,2934,295.160.008
07. März 202433,6134,8733,3134,8734,875.407.682
06. März 202433,3533,9533,2233,8333,834.291.965
05. März 202433,3133,7832,9733,1633,164.171.657
04. März 202434,3134,3333,4433,5833,583.641.357
01. März 202433,6034,0633,3333,9933,994.461.640
29. Feb. 202433,2433,5132,8133,1033,105.853.136
28. Feb. 202434,2734,2732,9433,1733,176.488.738
27. Feb. 202433,2634,6533,2434,5634,564.458.440
26. Feb. 202432,8533,4032,6733,2233,223.182.174
26. Feb. 20240.35 Dividende
23. Feb. 202433,6234,0233,0433,1032,753.833.087
22. Feb. 202433,9634,5333,4833,6133,255.381.637
21. Feb. 202432,9933,3132,5832,9032,553.744.507
20. Feb. 202432,8833,0332,2832,5632,223.741.267
19. Feb. 202433,1233,3433,0433,1432,791.555.069
16. Feb. 202433,6934,0132,8533,4633,114.963.059
15. Feb. 202433,2833,8833,2433,3432,994.046.968
14. Feb. 202432,5232,9932,4232,9932,653.654.068
13. Feb. 202433,9033,9732,1332,5632,226.935.413
12. Feb. 202433,8334,3433,7934,2633,903.356.553
09. Feb. 202433,1034,0933,0733,6433,284.747.221
08. Feb. 202432,2833,4631,7433,1532,806.881.241
07. Feb. 202433,0033,1931,7031,8831,548.476.622
06. Feb. 202433,8334,9233,1533,6033,248.966.397
05. Feb. 202433,5834,9033,3934,6534,296.300.409
02. Feb. 202433,4333,8533,1333,6033,253.350.395
01. Feb. 202433,7034,3133,2633,3833,033.363.743
31. Jan. 202433,9934,0233,5833,7433,393.404.848
30. Jan. 202433,9034,3833,5834,2233,863.588.656
29. Jan. 202434,1234,2333,4033,5233,173.002.826
26. Jan. 202433,9134,5433,8634,3533,983.714.972
25. Jan. 202434,0634,9734,0334,6534,284.441.999
24. Jan. 202434,5135,2134,0534,9034,545.507.891
23. Jan. 202434,7935,0634,6234,8234,452.752.245
22. Jan. 202435,0035,1034,5134,6534,293.703.159
19. Jan. 202434,4034,7234,1334,1933,833.811.806
18. Jan. 202433,4034,1333,1734,1033,745.071.346
17. Jan. 202432,9333,2432,3732,5332,194.234.796
16. Jan. 202433,4133,7033,0333,6233,263.369.919
15. Jan. 202434,0034,3233,6533,8133,452.743.890
12. Jan. 202434,6734,8334,0934,2633,903.219.400
11. Jan. 202435,1735,2434,0534,2733,913.645.395
10. Jan. 202435,4035,4634,3334,7834,424.514.351
09. Jan. 202435,6035,6434,8435,2034,833.465.761
08. Jan. 202435,0035,9234,9035,8335,452.707.585
05. Jan. 202434,5035,3034,3935,1334,763.156.824
04. Jan. 202435,5935,8033,7534,9234,557.003.267
03. Jan. 202436,4436,8935,3335,6535,273.901.725
02. Jan. 202437,8038,0336,7837,0636,672.733.145
29. Dez. 202337,7437,8137,6037,8037,401.154.724
28. Dez. 202338,1338,1737,5337,6737,271.549.306
27. Dez. 202337,9738,1037,8637,9937,591.583.103
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...