Deutsche Märkte geschlossen

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
36,53-1,30 (-3,44%)
Börsenschluss: 05:37PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202236,8137,0035,8036,5336,536.743.375
20. Jan. 202238,1338,3837,1337,8337,834.215.588
19. Jan. 202238,0038,7237,8538,0338,034.392.062
18. Jan. 202239,4039,4038,4538,4538,453.887.762
17. Jan. 202239,5539,7238,9639,5739,572.252.166
14. Jan. 202239,6440,0738,8339,2439,244.245.455
13. Jan. 202239,2040,5339,1340,0540,054.254.876
12. Jan. 202239,8039,8338,8139,1839,183.705.858
11. Jan. 202239,4539,7539,1339,5039,504.556.918
10. Jan. 202240,6340,7938,1038,5438,544.648.159
07. Jan. 202240,2940,8039,6440,1440,145.086.148
06. Jan. 202239,5339,8438,9439,4739,474.812.438
05. Jan. 202239,9540,6339,8240,5840,582.594.165
04. Jan. 202241,1041,4239,7540,0040,003.516.714
03. Jan. 202240,8541,0840,4240,9040,902.694.878
30. Dez. 202140,4440,8740,4040,7640,761.553.893
29. Dez. 202140,9040,9240,3240,4940,492.051.629
28. Dez. 202140,8641,3240,7641,0041,002.093.132
27. Dez. 202139,9041,0039,6240,9240,922.084.503
23. Dez. 202139,8340,0939,5139,9939,991.797.660
22. Dez. 202139,9039,9439,2539,7139,711.895.425
21. Dez. 202139,7039,8939,0239,4739,472.721.311
20. Dez. 202137,8039,0537,5538,8338,833.929.388
17. Dez. 202138,9439,0737,9838,9038,908.031.281
16. Dez. 202140,9741,1139,1939,2439,245.398.108
15. Dez. 202138,9239,4438,8839,3439,342.787.882
14. Dez. 202140,1040,4038,5338,7038,704.051.975
13. Dez. 202140,3041,0839,9540,0140,012.691.052
10. Dez. 202139,8740,5339,6039,9939,992.895.863
09. Dez. 202141,1041,2340,0140,4440,444.118.156
08. Dez. 202141,6442,0340,6040,9240,926.500.680
07. Dez. 202140,3740,3740,3740,3740,37-
06. Dez. 202140,4941,1140,1440,3740,374.475.332
03. Dez. 202140,6740,9139,8940,1640,165.044.298
02. Dez. 202141,2541,4739,9140,2640,266.486.527
01. Dez. 202140,7242,2340,1342,0942,094.324.908
30. Nov. 202139,8540,8339,1839,9339,937.049.060
29. Nov. 202139,9940,5639,7640,2240,224.442.572
26. Nov. 202140,0040,8139,2039,5839,586.048.234
25. Nov. 202141,5341,7040,9441,3141,311.934.948
24. Nov. 202141,5041,8040,4441,2341,234.364.470
23. Nov. 202141,9242,3341,1941,2841,285.367.449
22. Nov. 202143,4143,5042,8142,8742,873.010.466
19. Nov. 202143,6943,8543,0143,1743,175.082.650
18. Nov. 202143,0943,7443,0143,4643,463.496.905
17. Nov. 202143,1943,6742,8743,0043,003.470.431
16. Nov. 202142,7542,9742,4942,9242,922.529.127
15. Nov. 202142,8342,9042,4242,6542,652.533.031
12. Nov. 202142,1842,7642,1542,7442,743.243.669
11. Nov. 202141,0942,0940,8942,0942,093.461.856
10. Nov. 202142,7043,2140,7341,2341,236.500.098
09. Nov. 202142,8043,2241,1741,7441,746.912.922
08. Nov. 202142,7243,0342,6342,7842,782.559.538
05. Nov. 202142,4042,9242,0042,8742,875.574.525
04. Nov. 202142,4042,6141,7842,0242,024.007.788
03. Nov. 202141,4942,0041,2742,0042,003.384.838
02. Nov. 202140,9041,3840,7341,3841,383.897.957
01. Nov. 202140,6240,8539,9440,7140,713.327.980
29. Okt. 202139,7140,4439,4640,4040,404.314.578
28. Okt. 202139,2840,1339,1540,1040,104.322.540
27. Okt. 202138,7539,2638,2939,2639,263.844.155
26. Okt. 202139,2039,5638,9939,2539,253.154.108
25. Okt. 202138,9039,1138,5439,0339,032.581.996
22. Okt. 202138,0038,8837,9738,6138,613.931.953
21. Okt. 202137,3838,0537,2237,9237,923.521.327
20. Okt. 202137,6738,1037,4437,6237,623.457.413
19. Okt. 202137,9037,9937,5837,8637,863.458.559
18. Okt. 202136,9337,5636,7537,5437,543.055.280
15. Okt. 202137,2437,3836,7437,0737,074.287.043
14. Okt. 202136,3736,9736,1536,9536,953.782.548
13. Okt. 202135,0836,0834,7135,9835,983.845.352
12. Okt. 202135,3936,0635,2835,3535,353.520.288
11. Okt. 202135,5835,9035,0135,7835,783.127.710
08. Okt. 202135,9236,0035,4235,7035,702.744.520
07. Okt. 202136,2836,3335,4635,9635,965.143.780
06. Okt. 202135,5435,7534,4735,4435,446.362.839
05. Okt. 202134,6835,6934,1335,6035,606.669.926
04. Okt. 202134,6534,8533,9633,9633,964.508.456
01. Okt. 202134,9935,4534,6034,9034,904.289.817
30. Sept. 202135,6035,9635,0235,5335,534.716.203
29. Sept. 202135,7935,9235,1635,2435,244.087.691
28. Sept. 202137,5037,5535,3335,4035,407.229.517
27. Sept. 202138,0038,0837,4437,6237,623.787.641
24. Sept. 202137,5537,7437,2837,5837,582.739.422
23. Sept. 202137,0137,9436,9937,7437,743.419.183
22. Sept. 202136,6836,8236,1336,6936,692.491.171
21. Sept. 202135,9036,6435,8536,3836,383.273.840
20. Sept. 202136,2536,4335,2135,6735,675.375.017
17. Sept. 202138,0638,1936,5736,8036,808.857.609
16. Sept. 202137,6037,9737,2537,3437,343.769.926
15. Sept. 202137,9838,5037,7237,7537,754.750.999
14. Sept. 202137,0837,9237,0837,9237,923.407.245
13. Sept. 202137,4737,6036,9737,0937,093.560.367
10. Sept. 202136,9237,8836,8037,4337,434.939.399
09. Sept. 202135,9536,9235,6736,7236,722.902.938
08. Sept. 202136,8336,8836,0436,2336,233.175.172
07. Sept. 202137,2737,3836,7536,9336,932.148.742
06. Sept. 202137,2537,4437,1737,2437,241.841.295
03. Sept. 202137,2137,2836,5536,9536,952.701.838
02. Sept. 202136,6037,1036,1537,1037,103.154.012
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...