Deutsche Märkte öffnen in 5 Stunden 7 Minuten

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
32,50+1,14 (+3,62%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
21. Jan. 202135,2635,9234,8035,5035,284.906.797
20. Jan. 202134,6735,1934,1534,8834,674.370.143
19. Jan. 202134,9235,0834,0634,0733,865.142.215
18. Jan. 202134,0135,1333,9634,6134,393.771.043
15. Jan. 202133,9634,2433,3833,6733,465.596.778
14. Jan. 202135,3335,5334,2234,3334,125.775.174
13. Jan. 202134,7035,1234,3034,9034,683.988.328
12. Jan. 202133,8634,6233,7234,6234,405.233.677
11. Jan. 202134,2934,4633,2233,5533,345.830.707
08. Jan. 202133,1834,7133,0034,2234,019.340.799
07. Jan. 202131,5832,1231,1331,9731,775.419.078
06. Jan. 202131,8931,8931,4131,5431,346.657.086
05. Jan. 202132,1032,4031,4531,7431,544.652.938
04. Jan. 202132,0032,6031,8432,0631,868.182.916
30. Dez. 202031,5031,7731,3931,3931,191.508.846
29. Dez. 202031,9232,0031,3831,4331,242.568.225
28. Dez. 202031,7832,0331,5031,8131,613.447.283
23. Dez. 202030,9831,5130,9031,2831,093.577.072
22. Dez. 202029,8930,8529,8330,8330,643.551.075
21. Dez. 202030,4030,5729,4229,6529,475.587.461
18. Dez. 202030,9031,0230,3530,8830,699.579.829
17. Dez. 202030,6031,1730,5630,9430,754.821.369
16. Dez. 202030,3030,9230,2430,4930,305.535.152
15. Dez. 202029,2530,2228,7330,2230,036.712.698
14. Dez. 202029,0829,6028,5529,4529,275.758.440
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...