Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
13.245,17-47,27(-0,36%)Euro Stoxx 50
3.496,77-11,21(-0,32%)Dow Jones 30
30.046,24+454,97(+1,54%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Nov. 2020 | 28,00 | 28,22 | 27,98 | 28,18 | 28,18 | 1.005.180 |
| 24. Nov. 2020 | 28,00 | 28,33 | 27,89 | 28,00 | 28,00 | 5.220.824 |
| 23. Nov. 2020 | 27,47 | 28,12 | 27,47 | 27,60 | 27,60 | 3.753.903 |
| 20. Nov. 2020 | 27,04 | 27,41 | 26,90 | 27,41 | 27,41 | 4.426.152 |
| 19. Nov. 2020 | 26,74 | 27,11 | 26,43 | 27,06 | 27,06 | 3.274.828 |
| 18. Nov. 2020 | 26,66 | 26,85 | 26,38 | 26,80 | 26,80 | 4.216.579 |
| 17. Nov. 2020 | 26,83 | 27,18 | 26,65 | 26,67 | 26,67 | 3.360.120 |
| 16. Nov. 2020 | 26,49 | 27,08 | 26,33 | 26,83 | 26,83 | 4.057.454 |
| 13. Nov. 2020 | 26,09 | 26,73 | 26,01 | 26,35 | 26,35 | 4.038.025 |
| 12. Nov. 2020 | 26,66 | 26,93 | 26,11 | 26,14 | 26,14 | 4.126.893 |
| 11. Nov. 2020 | 26,02 | 27,00 | 25,59 | 26,81 | 26,81 | 4.520.537 |
| 10. Nov. 2020 | 27,42 | 27,42 | 26,00 | 26,18 | 26,18 | 7.369.012 |
| 09. Nov. 2020 | 27,30 | 27,45 | 26,33 | 27,35 | 27,35 | 9.546.834 |
| 06. Nov. 2020 | 26,34 | 26,49 | 25,74 | 26,41 | 26,41 | 4.563.203 |
| 05. Nov. 2020 | 26,30 | 26,72 | 26,15 | 26,38 | 26,38 | 5.746.714 |
| 04. Nov. 2020 | 25,05 | 25,59 | 24,61 | 25,54 | 25,54 | 6.690.710 |
| 03. Nov. 2020 | 24,74 | 25,75 | 24,66 | 25,53 | 25,53 | 5.327.339 |
| 02. Nov. 2020 | 24,03 | 24,71 | 23,95 | 24,45 | 24,45 | 4.367.259 |
| 30. Okt. 2020 | 23,50 | 24,15 | 23,38 | 23,90 | 23,90 | 4.876.804 |
| 29. Okt. 2020 | 23,68 | 24,17 | 23,68 | 23,91 | 23,91 | 7.072.386 |
| 28. Okt. 2020 | 24,90 | 25,25 | 23,38 | 23,69 | 23,69 | 11.162.781 |
| 27. Okt. 2020 | 26,60 | 26,76 | 25,64 | 25,64 | 25,64 | 6.715.963 |
| 26. Okt. 2020 | 26,59 | 27,01 | 26,32 | 26,42 | 26,42 | 3.634.684 |
| 23. Okt. 2020 | 26,36 | 27,00 | 26,11 | 26,80 | 26,80 | 3.324.392 |
| 22. Okt. 2020 | 26,80 | 27,00 | 26,34 | 26,58 | 26,58 | 4.222.255 |
| 21. Okt. 2020 | 27,45 | 27,50 | 26,90 | 26,95 | 26,95 | 4.042.457 |
| 20. Okt. 2020 | 27,41 | 27,64 | 27,27 | 27,27 | 27,27 | 2.989.124 |
| 19. Okt. 2020 | 27,75 | 27,83 | 27,27 | 27,63 | 27,63 | 2.896.423 |
| 16. Okt. 2020 | 27,49 | 28,00 | 27,40 | 27,61 | 27,61 | 4.237.103 |
| 15. Okt. 2020 | 27,44 | 27,53 | 26,96 | 27,36 | 27,36 | 4.448.820 |
| 14. Okt. 2020 | 27,56 | 28,33 | 27,43 | 27,81 | 27,81 | 4.412.627 |
| 13. Okt. 2020 | 28,10 | 28,17 | 27,32 | 27,57 | 27,57 | 4.425.571 |
| 12. Okt. 2020 | 27,60 | 28,08 | 27,24 | 28,08 | 28,08 | 4.198.792 |
| 09. Okt. 2020 | 27,02 | 28,08 | 27,02 | 27,51 | 27,51 | 6.888.595 |
| 08. Okt. 2020 | 26,59 | 26,98 | 26,13 | 26,83 | 26,83 | 5.452.488 |
| 07. Okt. 2020 | 25,95 | 26,36 | 25,53 | 26,30 | 26,30 | 4.960.284 |
| 06. Okt. 2020 | 25,84 | 26,04 | 25,49 | 25,75 | 25,75 | 3.495.286 |
| 05. Okt. 2020 | 25,51 | 25,81 | 25,30 | 25,71 | 25,71 | 3.826.286 |
| 02. Okt. 2020 | 25,45 | 25,76 | 25,26 | 25,42 | 25,42 | 4.412.861 |
| 01. Okt. 2020 | 24,80 | 26,08 | 24,59 | 25,94 | 25,94 | 10.132.720 |
| 30. Sept. 2020 | 24,04 | 24,23 | 23,70 | 24,11 | 24,11 | 4.081.030 |
| 29. Sept. 2020 | 23,93 | 24,24 | 23,70 | 24,18 | 24,18 | 4.030.617 |
| 28. Sept. 2020 | 23,22 | 23,97 | 23,22 | 23,91 | 23,91 | 4.536.942 |
| 25. Sept. 2020 | 23,35 | 23,39 | 22,47 | 22,97 | 22,97 | 4.429.793 |
| 24. Sept. 2020 | 23,08 | 23,54 | 23,01 | 23,45 | 23,45 | 3.181.462 |
| 23. Sept. 2020 | 23,64 | 23,84 | 23,45 | 23,45 | 23,45 | 3.309.765 |
| 22. Sept. 2020 | 23,31 | 23,61 | 23,22 | 23,38 | 23,38 | 5.059.013 |
| 21. Sept. 2020 | 23,78 | 23,92 | 22,80 | 22,98 | 22,98 | 5.960.051 |
| 18. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 23,95 | 24,26 | 23,70 | 24,08 | 24,08 | 4.640.382 |
| 16. Sept. 2020 | 24,50 | 24,59 | 24,28 | 24,44 | 24,44 | 4.051.084 |
| 15. Sept. 2020 | 24,74 | 24,87 | 24,29 | 24,40 | 24,40 | 4.590.902 |
| 14. Sept. 2020 | 24,05 | 24,67 | 23,98 | 24,67 | 24,67 | 5.034.157 |
| 11. Sept. 2020 | 23,71 | 24,15 | 23,62 | 23,89 | 23,89 | 4.187.410 |
| 10. Sept. 2020 | 24,11 | 24,21 | 23,64 | 23,87 | 23,87 | 3.937.362 |
| 09. Sept. 2020 | 22,90 | 24,17 | 22,88 | 23,96 | 23,96 | 6.799.082 |
| 08. Sept. 2020 | 23,65 | 23,68 | 22,50 | 23,07 | 23,07 | 5.235.947 |
| 07. Sept. 2020 | 22,95 | 23,51 | 22,90 | 23,51 | 23,51 | 3.140.275 |
| 04. Sept. 2020 | 22,90 | 23,48 | 22,50 | 22,78 | 22,78 | 6.266.913 |
| 03. Sept. 2020 | 24,28 | 24,28 | 22,83 | 22,89 | 22,89 | 5.882.669 |
| 02. Sept. 2020 | 23,61 | 24,26 | 23,55 | 24,05 | 24,05 | 4.771.524 |
| 01. Sept. 2020 | 23,50 | 23,70 | 23,05 | 23,50 | 23,50 | 3.743.074 |
| 31. Aug. 2020 | 23,40 | 23,47 | 23,11 | 23,16 | 23,16 | 2.975.727 |
| 28. Aug. 2020 | 23,24 | 23,40 | 22,98 | 23,33 | 23,33 | 2.999.833 |
| 27. Aug. 2020 | 23,90 | 24,12 | 23,26 | 23,35 | 23,35 | 5.935.041 |
| 26. Aug. 2020 | 22,94 | 23,87 | 22,81 | 23,85 | 23,85 | 6.054.597 |
| 25. Aug. 2020 | 23,01 | 23,35 | 22,92 | 22,92 | 22,92 | 3.883.889 |
| 24. Aug. 2020 | 22,44 | 23,13 | 22,44 | 22,80 | 22,80 | 5.361.710 |
| 21. Aug. 2020 | 22,29 | 22,49 | 21,88 | 22,17 | 22,17 | 4.127.957 |
| 20. Aug. 2020 | 22,20 | 22,28 | 21,92 | 22,09 | 22,09 | 3.558.144 |
| 19. Aug. 2020 | 22,50 | 22,77 | 22,42 | 22,49 | 22,49 | 2.197.247 |
| 18. Aug. 2020 | 22,50 | 23,00 | 22,23 | 22,49 | 22,49 | 3.602.853 |
| 17. Aug. 2020 | 21,72 | 22,60 | 21,72 | 22,50 | 22,50 | 4.121.458 |
| 14. Aug. 2020 | 22,15 | 22,25 | 21,69 | 21,75 | 21,75 | 3.680.081 |
| 13. Aug. 2020 | 22,45 | 22,45 | 22,07 | 22,23 | 22,23 | 3.549.573 |
| 12. Aug. 2020 | 22,27 | 22,50 | 22,00 | 22,44 | 22,44 | 3.404.786 |
| 11. Aug. 2020 | 21,86 | 22,47 | 21,83 | 22,42 | 22,42 | 4.872.376 |
| 10. Aug. 2020 | 21,97 | 22,04 | 21,44 | 21,51 | 21,51 | 3.054.912 |
| 07. Aug. 2020 | 21,60 | 22,04 | 21,34 | 22,04 | 22,04 | 4.546.756 |
| 06. Aug. 2020 | 21,90 | 22,19 | 21,34 | 21,51 | 21,51 | 5.895.037 |
| 05. Aug. 2020 | 22,24 | 22,76 | 21,52 | 21,83 | 21,83 | 6.817.667 |
| 04. Aug. 2020 | 22,50 | 22,90 | 22,11 | 22,20 | 22,20 | 7.511.327 |
| 03. Aug. 2020 | 21,39 | 21,78 | 21,19 | 21,66 | 21,66 | 6.691.103 |
| 31. Juli 2020 | 20,97 | 21,70 | 20,91 | 21,13 | 21,13 | 5.098.129 |
| 30. Juli 2020 | 21,55 | 21,66 | 20,66 | 20,97 | 20,97 | 6.618.756 |
| 29. Juli 2020 | 21,66 | 21,82 | 21,39 | 21,57 | 21,57 | 3.397.677 |
| 28. Juli 2020 | 22,42 | 22,46 | 21,60 | 21,78 | 21,78 | 3.691.078 |
| 27. Juli 2020 | 21,72 | 22,42 | 21,71 | 22,25 | 22,25 | 3.783.777 |
| 24. Juli 2020 | 21,72 | 21,93 | 21,33 | 21,79 | 21,79 | 6.885.290 |
| 23. Juli 2020 | 23,11 | 23,44 | 22,58 | 22,68 | 22,68 | 4.648.282 |
| 22. Juli 2020 | 23,00 | 23,21 | 22,86 | 22,95 | 22,95 | 4.196.423 |
| 21. Juli 2020 | 23,12 | 23,60 | 22,88 | 22,92 | 22,92 | 6.181.495 |
| 20. Juli 2020 | - | - | - | - | - | - |
| 17. Juli 2020 | 22,05 | 22,49 | 22,02 | 22,40 | 22,40 | 5.777.095 |
| 16. Juli 2020 | 22,23 | 22,38 | 21,72 | 21,83 | 21,83 | 5.543.593 |
| 15. Juli 2020 | 22,38 | 22,55 | 22,17 | 22,43 | 22,43 | 5.177.630 |
| 14. Juli 2020 | 22,42 | 22,56 | 21,82 | 22,01 | 22,01 | 7.121.821 |
| 13. Juli 2020 | 23,03 | 23,20 | 22,80 | 23,20 | 23,20 | 7.597.034 |
| 10. Juli 2020 | 21,73 | 23,00 | 21,72 | 22,55 | 22,55 | 9.912.221 |
| 09. Juli 2020 | 21,48 | 21,99 | 21,42 | 21,66 | 21,66 | 6.357.494 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
