Deutsche Märkte geschlossen

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,30-0,78 (-3,40%)
Börsenschluss: 05:39PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202222,9223,0122,1022,3022,305.025.904
28. Sept. 202222,6523,2322,1723,0823,085.250.468
27. Sept. 202223,3724,0823,2223,2223,225.183.301
26. Sept. 202222,6423,4222,6323,0023,004.000.769
23. Sept. 202223,7023,7222,7522,9722,975.233.968
22. Sept. 202224,2524,6623,7823,7823,783.324.557
21. Sept. 202223,7025,0223,6024,9024,903.570.192
20. Sept. 202224,5824,6723,6924,2624,262.980.182
19. Sept. 202224,1024,5523,7724,3524,352.536.479
16. Sept. 202224,1724,4223,6524,1324,136.460.322
15. Sept. 202224,6324,9024,3424,4524,453.772.149
14. Sept. 202224,4825,0724,1724,5224,523.488.177
13. Sept. 202226,0026,0824,6324,6324,634.348.870
12. Sept. 202225,5826,1425,4125,9325,934.317.734
09. Sept. 202224,7725,4824,7725,4325,433.820.636
08. Sept. 202224,7824,9023,9124,7224,723.215.557
07. Sept. 202224,0024,7323,9324,5224,523.647.776
06. Sept. 202224,1924,5323,7824,3324,333.458.929
05. Sept. 202223,9024,2823,6224,1824,182.942.863
02. Sept. 202224,1724,9423,8524,8024,804.328.006
01. Sept. 202223,9524,1323,6023,7623,764.114.920
31. Aug. 202225,4825,5124,2324,3024,304.384.266
30. Aug. 202224,3825,4024,3324,8924,894.190.874
29. Aug. 202224,5024,6623,9024,2424,244.602.142
26. Aug. 202225,9826,1124,7424,9724,974.034.138
25. Aug. 202225,5925,8725,3125,7025,703.015.722
24. Aug. 202225,0525,3724,7625,2825,282.481.537
23. Aug. 202225,0025,4924,9325,3025,303.286.502
22. Aug. 202226,0226,2425,0225,2225,224.790.402
19. Aug. 202226,4526,7626,0626,2126,214.421.322
18. Aug. 202226,2526,7426,1326,7426,743.418.194
17. Aug. 202227,5327,5525,9426,0226,024.730.080
16. Aug. 202227,5027,7227,1427,5027,502.381.868
15. Aug. 202227,6027,6827,1927,4727,471.756.666
12. Aug. 202227,3127,4726,9627,4727,473.591.403
11. Aug. 202227,3427,6326,8927,3427,343.201.866
10. Aug. 202225,9627,1825,8127,0727,074.037.083
09. Aug. 202227,5027,8826,1026,1326,135.359.668
08. Aug. 202227,8528,0827,3327,5527,553.476.091
05. Aug. 202228,5928,7927,4927,5627,564.718.586
04. Aug. 202228,0029,5027,8228,5328,536.761.829
03. Aug. 202227,0027,7826,5827,7727,775.207.484
02. Aug. 202226,5526,5626,0326,4626,463.259.900
01. Aug. 202226,4126,9326,3026,7326,733.881.328
29. Juli 202226,0827,0126,0726,5526,557.019.235
28. Juli 202225,5025,8125,2725,6525,653.890.157
27. Juli 202224,4225,3924,4025,2525,253.290.702
26. Juli 202224,7324,8924,2224,3424,342.955.424
25. Juli 202224,9925,2324,6924,8024,802.674.612
22. Juli 202225,2525,3424,8324,8324,833.410.432
21. Juli 202225,0025,3524,6125,2325,235.419.002
20. Juli 202224,3524,6923,8324,6924,694.456.393
19. Juli 202223,2224,4222,8624,3024,304.160.898
18. Juli 202223,5323,6723,2823,6723,673.465.209
15. Juli 202222,7423,2322,7323,2223,224.341.447
14. Juli 202222,9623,3822,2922,6222,623.625.316
13. Juli 202222,6323,1322,2122,7622,763.279.992
12. Juli 202222,7822,7822,7822,7822,78-
11. Juli 202222,5523,3222,3922,7822,783.445.804
08. Juli 202222,7223,2522,4023,2523,255.138.213
07. Juli 202222,1022,9922,0422,7522,756.603.503
06. Juli 202221,5722,1421,5522,0122,014.650.932
05. Juli 202221,9222,0120,6721,0721,075.652.618
04. Juli 202222,4122,5321,6821,6821,684.048.510
01. Juli 202222,3522,8221,9422,2922,295.940.382
30. Juni 202223,4923,4922,6423,0923,096.580.815
29. Juni 202223,9924,2223,7023,9123,913.796.495
28. Juni 202224,8025,0124,3424,3424,343.802.519
27. Juni 202224,2524,8024,0924,5024,504.096.699
24. Juni 202223,6224,3923,3324,0624,063.572.291
23. Juni 202223,6524,0123,3223,3523,354.380.963
22. Juni 202223,8524,2223,3224,0024,004.127.434
21. Juni 202224,2124,5924,0024,4024,403.503.450
20. Juni 202223,9424,1723,4924,0924,092.717.061
17. Juni 202223,4624,1923,3223,7423,7410.381.607
16. Juni 202224,8824,9223,3123,4323,435.120.931
15. Juni 202224,6025,0024,2425,0025,004.684.104
14. Juni 202225,0525,0824,0224,2724,275.564.754
13. Juni 202226,0026,0124,5824,8324,837.843.314
10. Juni 202227,3027,6126,5326,6526,654.485.972
09. Juni 202228,2728,2827,2627,5327,534.685.964
08. Juni 202228,8128,9128,3028,5028,503.015.472
07. Juni 202228,9429,0428,2028,6528,653.891.364
06. Juni 202229,3829,7429,1129,2929,292.027.993
03. Juni 202228,9028,9028,9028,9028,90-
02. Juni 202228,9028,9028,9028,9028,90-
01. Juni 202229,0029,3528,8328,9028,903.039.483
31. Mai 202229,2529,6928,7628,9428,945.095.389
30. Mai 202227,7227,7227,7227,7227,72-
27. Mai 202227,7227,7227,7227,7227,72-
26. Mai 202226,5427,8426,3927,7227,723.637.069
25. Mai 202227,0527,0527,0527,0527,05-
24. Mai 202227,6827,8126,9327,0527,053.503.029
23. Mai 202228,3528,5227,7128,0528,053.219.765
20. Mai 202228,0728,6727,6627,7327,734.777.934
19. Mai 202227,3327,8426,9027,8427,844.760.059
18. Mai 202228,8328,8627,7327,7427,744.393.448
17. Mai 202228,4229,0828,3528,7928,793.962.872
16. Mai 202228,3328,6427,8628,2528,254.160.037
13. Mai 202227,6027,6027,6027,6027,60-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...