Deutsche Märkte schließen in 5 Stunden 13 Minuten

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,18+0,19 (+0,68%)
Ab 12:02PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202028,0028,2227,9828,1828,181.005.180
24. Nov. 202028,0028,3327,8928,0028,005.220.824
23. Nov. 202027,4728,1227,4727,6027,603.753.903
20. Nov. 202027,0427,4126,9027,4127,414.426.152
19. Nov. 202026,7427,1126,4327,0627,063.274.828
18. Nov. 202026,6626,8526,3826,8026,804.216.579
17. Nov. 202026,8327,1826,6526,6726,673.360.120
16. Nov. 202026,4927,0826,3326,8326,834.057.454
13. Nov. 202026,0926,7326,0126,3526,354.038.025
12. Nov. 202026,6626,9326,1126,1426,144.126.893
11. Nov. 202026,0227,0025,5926,8126,814.520.537
10. Nov. 202027,4227,4226,0026,1826,187.369.012
09. Nov. 202027,3027,4526,3327,3527,359.546.834
06. Nov. 202026,3426,4925,7426,4126,414.563.203
05. Nov. 202026,3026,7226,1526,3826,385.746.714
04. Nov. 202025,0525,5924,6125,5425,546.690.710
03. Nov. 202024,7425,7524,6625,5325,535.327.339
02. Nov. 202024,0324,7123,9524,4524,454.367.259
30. Okt. 202023,5024,1523,3823,9023,904.876.804
29. Okt. 202023,6824,1723,6823,9123,917.072.386
28. Okt. 202024,9025,2523,3823,6923,6911.162.781
27. Okt. 202026,6026,7625,6425,6425,646.715.963
26. Okt. 202026,5927,0126,3226,4226,423.634.684
23. Okt. 202026,3627,0026,1126,8026,803.324.392
22. Okt. 202026,8027,0026,3426,5826,584.222.255
21. Okt. 202027,4527,5026,9026,9526,954.042.457
20. Okt. 202027,4127,6427,2727,2727,272.989.124
19. Okt. 202027,7527,8327,2727,6327,632.896.423
16. Okt. 202027,4928,0027,4027,6127,614.237.103
15. Okt. 202027,4427,5326,9627,3627,364.448.820
14. Okt. 202027,5628,3327,4327,8127,814.412.627
13. Okt. 202028,1028,1727,3227,5727,574.425.571
12. Okt. 202027,6028,0827,2428,0828,084.198.792
09. Okt. 202027,0228,0827,0227,5127,516.888.595
08. Okt. 202026,5926,9826,1326,8326,835.452.488
07. Okt. 202025,9526,3625,5326,3026,304.960.284
06. Okt. 202025,8426,0425,4925,7525,753.495.286
05. Okt. 202025,5125,8125,3025,7125,713.826.286
02. Okt. 202025,4525,7625,2625,4225,424.412.861
01. Okt. 202024,8026,0824,5925,9425,9410.132.720
30. Sept. 202024,0424,2323,7024,1124,114.081.030
29. Sept. 202023,9324,2423,7024,1824,184.030.617
28. Sept. 202023,2223,9723,2223,9123,914.536.942
25. Sept. 202023,3523,3922,4722,9722,974.429.793
24. Sept. 202023,0823,5423,0123,4523,453.181.462
23. Sept. 202023,6423,8423,4523,4523,453.309.765
22. Sept. 202023,3123,6123,2223,3823,385.059.013
21. Sept. 202023,7823,9222,8022,9822,985.960.051
18. Sept. 2020------
17. Sept. 202023,9524,2623,7024,0824,084.640.382
16. Sept. 202024,5024,5924,2824,4424,444.051.084
15. Sept. 202024,7424,8724,2924,4024,404.590.902
14. Sept. 202024,0524,6723,9824,6724,675.034.157
11. Sept. 202023,7124,1523,6223,8923,894.187.410
10. Sept. 202024,1124,2123,6423,8723,873.937.362
09. Sept. 202022,9024,1722,8823,9623,966.799.082
08. Sept. 202023,6523,6822,5023,0723,075.235.947
07. Sept. 202022,9523,5122,9023,5123,513.140.275
04. Sept. 202022,9023,4822,5022,7822,786.266.913
03. Sept. 202024,2824,2822,8322,8922,895.882.669
02. Sept. 202023,6124,2623,5524,0524,054.771.524
01. Sept. 202023,5023,7023,0523,5023,503.743.074
31. Aug. 202023,4023,4723,1123,1623,162.975.727
28. Aug. 202023,2423,4022,9823,3323,332.999.833
27. Aug. 202023,9024,1223,2623,3523,355.935.041
26. Aug. 202022,9423,8722,8123,8523,856.054.597
25. Aug. 202023,0123,3522,9222,9222,923.883.889
24. Aug. 202022,4423,1322,4422,8022,805.361.710
21. Aug. 202022,2922,4921,8822,1722,174.127.957
20. Aug. 202022,2022,2821,9222,0922,093.558.144
19. Aug. 202022,5022,7722,4222,4922,492.197.247
18. Aug. 202022,5023,0022,2322,4922,493.602.853
17. Aug. 202021,7222,6021,7222,5022,504.121.458
14. Aug. 202022,1522,2521,6921,7521,753.680.081
13. Aug. 202022,4522,4522,0722,2322,233.549.573
12. Aug. 202022,2722,5022,0022,4422,443.404.786
11. Aug. 202021,8622,4721,8322,4222,424.872.376
10. Aug. 202021,9722,0421,4421,5121,513.054.912
07. Aug. 202021,6022,0421,3422,0422,044.546.756
06. Aug. 202021,9022,1921,3421,5121,515.895.037
05. Aug. 202022,2422,7621,5221,8321,836.817.667
04. Aug. 202022,5022,9022,1122,2022,207.511.327
03. Aug. 202021,3921,7821,1921,6621,666.691.103
31. Juli 202020,9721,7020,9121,1321,135.098.129
30. Juli 202021,5521,6620,6620,9720,976.618.756
29. Juli 202021,6621,8221,3921,5721,573.397.677
28. Juli 202022,4222,4621,6021,7821,783.691.078
27. Juli 202021,7222,4221,7122,2522,253.783.777
24. Juli 202021,7221,9321,3321,7921,796.885.290
23. Juli 202023,1123,4422,5822,6822,684.648.282
22. Juli 202023,0023,2122,8622,9522,954.196.423
21. Juli 202023,1223,6022,8822,9222,926.181.495
20. Juli 2020------
17. Juli 202022,0522,4922,0222,4022,405.777.095
16. Juli 202022,2322,3821,7221,8321,835.543.593
15. Juli 202022,3822,5522,1722,4322,435.177.630
14. Juli 202022,4222,5621,8222,0122,017.121.821
13. Juli 202023,0323,2022,8023,2023,207.597.034
10. Juli 202021,7323,0021,7222,5522,559.912.221
09. Juli 202021,4821,9921,4221,6621,666.357.494
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...