Deutsche Märkte öffnen in 31 Minuten

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34,22+0,24 (+0,72%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202134,2734,5134,0534,2234,222.631.681
11. Juni 202133,8634,1533,6233,9733,973.127.278
10. Juni 202133,1733,9033,0833,7233,724.602.073
09. Juni 202132,9733,2732,7633,0033,002.655.382
08. Juni 202132,9333,3832,8832,9732,972.846.345
07. Juni 202133,3533,3832,8533,0633,063.429.812
04. Juni 202133,0433,5732,9033,3833,383.217.462
03. Juni 202133,4633,5832,7233,0433,042.899.044
02. Juni 202133,4333,4832,7133,1033,103.629.912
01. Juni 202133,4233,7633,3033,4433,443.700.812
31. Mai 202133,1533,4633,0133,2633,262.550.067
28. Mai 202132,5233,2632,3233,2233,223.886.426
27. Mai 202132,1932,4431,8532,4432,446.107.465
26. Mai 202132,6332,7831,9632,1632,162.927.137
25. Mai 202132,3232,9232,2632,3832,384.897.730
21. Mai 202132,0032,2231,7431,8531,854.377.260
20. Mai 202131,2031,9830,7831,9131,914.884.794
19. Mai 202131,0931,2830,2730,8630,865.719.090
18. Mai 202131,7031,9131,1731,4131,413.590.951
17. Mai 202131,6831,7831,1331,3431,343.774.957
14. Mai 202131,0031,7530,6031,6231,625.335.407
13. Mai 202130,2330,9729,7930,6330,635.241.479
12. Mai 202131,4731,6130,4630,4730,475.214.821
11. Mai 202130,6631,5530,3231,5031,507.605.527
10. Mai 202132,4432,5031,4231,5531,554.410.949
07. Mai 202132,0932,5031,5732,5032,506.558.732
06. Mai 202132,4132,4730,9231,3631,367.897.068
05. Mai 202132,6232,6931,9832,2532,256.777.604
04. Mai 202133,2433,4231,5331,7331,7310.665.576
03. Mai 202133,6734,3133,5633,7233,723.754.503
30. Apr. 202133,7434,1533,5233,5633,564.061.085
29. Apr. 202134,3234,6733,4733,6833,685.593.121
28. Apr. 202134,5135,0434,1234,1234,123.801.513
27. Apr. 202134,8435,4034,4935,1135,115.088.055
26. Apr. 202134,5534,9034,2434,8334,833.486.998
23. Apr. 202133,8134,8433,6334,5634,563.585.618
22. Apr. 202133,6034,2233,4233,8733,874.247.790
21. Apr. 202133,6033,9332,9833,3233,326.181.818
20. Apr. 202134,5834,9332,9133,2433,247.427.808
19. Apr. 202135,5135,6734,6234,6634,663.637.016
16. Apr. 202135,6035,6935,0635,4935,494.412.492
15. Apr. 202135,4235,9235,2935,4635,463.110.046
14. Apr. 202135,4935,8135,3035,4735,473.638.231
13. Apr. 202135,1535,7835,1535,2535,253.566.285
12. Apr. 202135,4735,8334,9235,1835,183.392.379
09. Apr. 202135,8335,8535,3335,6035,603.851.957
08. Apr. 202136,3136,4035,5735,9035,904.384.169
07. Apr. 202136,2436,3435,8236,1636,163.293.743
06. Apr. 202137,2937,3136,3536,4236,424.521.201
01. Apr. 202136,5937,0336,4236,6036,604.704.718
31. März 202135,4136,2935,2936,1536,154.546.826
30. März 202135,0135,7334,7935,5335,534.760.986
29. März 202135,2035,3334,6734,8834,882.966.292
26. März 202134,4235,3134,4235,1335,134.845.873
25. März 202134,3234,7733,4434,1934,194.606.931
24. März 202134,1035,3534,1034,4634,464.163.401
23. März 202135,2735,5234,2234,3334,335.176.592
22. März 202134,0535,2933,8835,2435,246.963.376
19. März 202133,3034,1032,8233,6533,6544.810.280
18. März 202134,4934,6933,5633,9433,945.929.025
17. März 202134,5334,8133,9734,2434,245.068.179
16. März 202134,3135,0834,2234,5334,534.448.633
15. März 202133,8934,3733,6534,1334,134.716.572
12. März 202133,7233,9033,2733,6933,693.788.074
11. März 202133,0534,0433,0233,9633,965.085.683
10. März 202134,2334,2332,6932,7832,786.903.716
09. März 202132,7434,2832,3334,1034,108.391.131
08. März 202132,1033,0531,6232,8032,807.586.140
05. März 202131,9532,8831,6131,7631,767.694.307
04. März 202133,8333,8532,0932,2832,2810.076.668
03. März 202135,3035,4934,0234,5134,516.286.860
02. März 202135,7436,1534,9935,0835,085.372.575
01. März 202136,8636,9635,2435,7435,745.712.079
26. Feb. 202134,6536,1734,2536,0036,008.697.028
26. Feb. 20210.22 Dividende
25. Feb. 202136,5036,5635,2435,3535,136.268.493
24. Feb. 202134,9335,7434,9335,3535,134.810.827
23. Feb. 202136,5636,5634,1234,9934,776.954.078
22. Feb. 202136,4736,5635,8536,1335,904.201.958
19. Feb. 202135,6236,7835,5336,6036,374.808.068
18. Feb. 202135,4736,2535,2135,2134,995.358.922
17. Feb. 202136,3736,4235,2335,2335,014.354.058
16. Feb. 202136,0936,5735,9036,4236,203.771.802
15. Feb. 202135,8036,0335,6235,9135,692.967.928
12. Feb. 202135,2035,6634,9335,5635,343.339.972
11. Feb. 202134,0235,1933,8735,1934,973.927.834
10. Feb. 202134,9534,9733,6333,9733,765.661.296
09. Feb. 202135,4235,5534,6934,6934,474.594.156
08. Feb. 202134,6535,4234,3935,4235,205.547.973
05. Feb. 202134,1334,6033,9434,1133,904.120.434
04. Feb. 202133,1534,5432,9133,6133,406.060.185
03. Feb. 202134,4834,6833,7033,8333,625.315.577
02. Feb. 202134,2634,6533,6934,0133,795.470.254
01. Feb. 202132,8333,8732,8333,6133,407.049.115
29. Jan. 202132,9233,5632,5833,1332,926.808.458
28. Jan. 202131,5633,7931,0333,6033,3910.318.360
27. Jan. 202133,0333,0331,1032,3632,1611.103.941
26. Jan. 202133,7134,1733,4033,4033,196.321.688
25. Jan. 202134,9334,9633,7633,9033,684.744.158
22. Jan. 202135,2435,3434,3834,6434,425.898.392
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...