Deutsche Märkte öffnen in 41 Minuten

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
33,29-0,13 (-0,37%)
Börsenschluss: 5:37PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Aug. 202132,4033,7431,6033,2833,287.873.359
02. Aug. 202132,7333,4732,5333,4133,414.778.021
30. Juli 202132,4032,5131,9132,1332,133.990.289
29. Juli 202132,3832,9732,1532,7232,724.333.300
28. Juli 202131,2231,9531,2231,9031,903.588.155
27. Juli 202132,0432,2831,2731,3331,333.015.539
26. Juli 202131,9432,4831,8432,2432,242.373.347
23. Juli 202131,7732,3231,7632,0632,063.456.547
22. Juli 202131,8032,3131,5131,6131,613.969.676
21. Juli 202131,3032,2031,2332,0032,004.075.117
20. Juli 202131,0131,0830,4230,9730,974.127.083
19. Juli 202131,4231,5030,2230,8130,817.347.119
16. Juli 202132,6532,6731,6131,7531,756.162.670
15. Juli 202133,3833,4132,4632,6732,673.983.023
14. Juli 202132,9933,5932,6833,5133,514.730.071
13. Juli 202132,9233,1532,5832,9932,993.709.882
12. Juli 202133,1233,5032,8332,9232,922.780.632
09. Juli 202132,6433,1332,5633,1133,114.041.219
08. Juli 202133,3833,5131,5832,5332,537.205.660
07. Juli 202133,3833,8733,1633,4633,462.721.190
06. Juli 202133,4233,6533,0633,3033,301.983.857
05. Juli 202133,1533,4432,9933,4233,421.555.329
02. Juli 202133,2133,7233,0333,1933,194.373.834
01. Juli 202134,1034,2332,8633,1733,174.839.448
30. Juni 202134,4034,6933,7433,8233,824.613.500
29. Juni 202133,3034,7933,2434,4834,485.307.343
28. Juni 202132,8233,4832,7833,3533,352.592.791
25. Juni 202133,0733,2832,8933,0833,082.339.438
24. Juni 202132,5233,0632,3133,0633,063.555.935
23. Juni 202133,2433,2632,3432,3432,343.032.300
22. Juni 202132,6333,0532,2732,9632,962.741.123
21. Juni 202132,4232,7431,7632,6332,634.064.615
18. Juni 202133,9734,1632,4232,4432,447.310.718
17. Juni 202133,7234,2633,6633,9433,943.805.347
16. Juni 202134,0534,1233,6633,9633,962.435.296
15. Juni 202134,5134,5533,9933,9933,991.949.279
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...