IFX.DE - Infineon Technologies AG
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Nov. 2019 | 19,80 | 19,97 | 19,34 | 19,66 | 19,66 | 15.914.734 |
| 11. Nov. 2019 | 18,63 | 18,72 | 18,38 | 18,51 | 18,51 | 7.915.022 |
| 08. Nov. 2019 | 19,13 | 19,18 | 18,56 | 18,84 | 18,84 | 9.298.245 |
| 07. Nov. 2019 | 18,67 | 19,32 | 18,65 | 19,31 | 19,31 | 10.818.362 |
| 06. Nov. 2019 | 18,63 | 18,89 | 18,46 | 18,54 | 18,54 | 5.928.475 |
| 05. Nov. 2019 | 18,49 | 18,82 | 18,35 | 18,68 | 18,68 | 7.734.204 |
| 04. Nov. 2019 | 18,10 | 18,48 | 18,06 | 18,36 | 18,36 | 6.811.013 |
| 01. Nov. 2019 | 17,38 | 17,89 | 17,24 | 17,80 | 17,80 | 5.773.953 |
| 31. Okt. 2019 | 18,01 | 18,01 | 17,22 | 17,38 | 17,38 | 7.974.316 |
| 30. Okt. 2019 | 17,90 | 18,14 | 17,63 | 17,85 | 17,85 | 5.537.967 |
| 29. Okt. 2019 | 18,14 | 18,39 | 17,91 | 18,01 | 18,01 | 6.962.747 |
| 28. Okt. 2019 | 17,58 | 18,14 | 17,53 | 18,10 | 18,10 | 8.149.083 |
| 25. Okt. 2019 | 17,29 | 17,58 | 17,19 | 17,58 | 17,58 | 6.856.388 |
| 24. Okt. 2019 | 16,73 | 17,29 | 16,73 | 17,24 | 17,24 | 9.673.340 |
| 23. Okt. 2019 | 16,19 | 16,55 | 15,98 | 16,55 | 16,55 | 11.496.399 |
| 22. Okt. 2019 | 17,12 | 17,37 | 16,59 | 16,69 | 16,69 | 7.422.473 |
| 21. Okt. 2019 | 16,30 | 17,09 | 16,25 | 16,96 | 16,96 | 7.901.021 |
| 18. Okt. 2019 | 16,40 | 16,50 | 16,12 | 16,29 | 16,29 | 5.979.497 |
| 17. Okt. 2019 | 16,65 | 17,01 | 16,46 | 16,46 | 16,46 | 8.549.652 |
| 16. Okt. 2019 | 16,72 | 16,90 | 16,50 | 16,67 | 16,67 | 10.718.353 |
| 15. Okt. 2019 | 16,82 | 17,18 | 16,69 | 16,99 | 16,99 | 7.207.928 |
| 14. Okt. 2019 | 16,84 | 16,89 | 16,38 | 16,64 | 16,64 | 6.591.978 |
| 11. Okt. 2019 | 16,17 | 16,94 | 16,15 | 16,88 | 16,88 | 10.464.846 |
| 10. Okt. 2019 | 15,89 | 16,24 | 15,71 | 16,17 | 16,17 | 7.915.571 |
| 09. Okt. 2019 | 15,60 | 16,03 | 15,52 | 15,91 | 15,91 | 7.162.609 |
| 08. Okt. 2019 | 16,30 | 16,31 | 15,28 | 15,63 | 15,63 | 10.804.686 |
| 07. Okt. 2019 | 16,05 | 16,31 | 15,87 | 16,19 | 16,19 | 6.520.193 |
| 04. Okt. 2019 | 16,02 | 16,19 | 15,97 | 16,07 | 16,07 | 6.006.899 |
| 02. Okt. 2019 | 16,34 | 16,37 | 15,84 | 15,86 | 15,86 | 7.565.813 |
| 01. Okt. 2019 | 16,67 | 16,88 | 16,27 | 16,36 | 16,36 | 5.941.355 |
| 30. Sept. 2019 | 16,49 | 16,54 | 16,21 | 16,51 | 16,51 | 4.808.980 |
| 27. Sept. 2019 | 16,40 | 16,75 | 16,32 | 16,61 | 16,61 | 7.098.474 |
| 26. Sept. 2019 | 16,75 | 17,04 | 16,68 | 16,92 | 16,92 | 5.862.542 |
| 25. Sept. 2019 | 16,76 | 16,83 | 16,50 | 16,75 | 16,75 | 4.480.262 |
| 24. Sept. 2019 | 17,15 | 17,23 | 16,74 | 16,96 | 16,96 | 4.953.114 |
| 23. Sept. 2019 | 17,35 | 17,38 | 16,86 | 17,09 | 17,09 | 6.687.475 |
| 20. Sept. 2019 | 18,02 | 18,11 | 17,39 | 17,43 | 17,43 | 13.957.194 |
| 19. Sept. 2019 | 18,21 | 18,33 | 18,03 | 18,09 | 18,09 | 4.699.153 |
| 18. Sept. 2019 | 18,15 | 18,48 | 18,08 | 18,21 | 18,21 | 4.167.025 |
| 17. Sept. 2019 | 18,44 | 18,45 | 17,93 | 18,19 | 18,19 | 5.818.748 |
| 16. Sept. 2019 | 18,31 | 18,57 | 18,25 | 18,51 | 18,51 | 5.158.792 |
| 13. Sept. 2019 | 18,04 | 18,65 | 18,00 | 18,54 | 18,54 | 8.224.276 |
| 12. Sept. 2019 | 18,14 | 18,35 | 17,77 | 18,04 | 18,04 | 7.559.299 |
| 11. Sept. 2019 | 17,64 | 18,20 | 17,60 | 17,99 | 17,99 | 9.377.018 |
| 10. Sept. 2019 | 17,25 | 17,66 | 17,23 | 17,45 | 17,45 | 6.481.022 |
| 09. Sept. 2019 | 16,91 | 17,38 | 16,91 | 17,36 | 17,36 | 4.441.393 |
| 06. Sept. 2019 | 17,06 | 17,14 | 16,92 | 16,93 | 16,93 | 5.795.381 |
| 05. Sept. 2019 | 16,27 | 17,00 | 16,27 | 16,97 | 16,97 | 9.980.942 |
| 04. Sept. 2019 | 16,03 | 16,11 | 15,84 | 16,04 | 16,04 | 5.052.818 |
| 03. Sept. 2019 | 15,58 | 15,77 | 15,47 | 15,74 | 15,74 | 4.642.028 |
| 02. Sept. 2019 | 15,79 | 15,84 | 15,52 | 15,59 | 15,59 | 2.524.211 |
| 30. Aug. 2019 | 15,42 | 15,90 | 15,42 | 15,75 | 15,75 | 5.801.897 |
| 29. Aug. 2019 | 15,00 | 15,53 | 14,96 | 15,41 | 15,41 | 6.856.443 |
| 28. Aug. 2019 | 15,22 | 15,22 | 14,82 | 14,98 | 14,98 | 7.112.297 |
| 27. Aug. 2019 | 15,38 | 15,39 | 15,13 | 15,22 | 15,22 | 6.109.228 |
| 26. Aug. 2019 | 15,00 | 15,40 | 14,90 | 15,31 | 15,31 | 4.487.687 |
| 23. Aug. 2019 | 15,71 | 15,75 | 15,06 | 15,17 | 15,17 | 8.008.857 |
| 22. Aug. 2019 | 15,64 | 15,78 | 15,44 | 15,60 | 15,60 | 4.810.830 |
| 21. Aug. 2019 | 15,69 | 15,86 | 15,66 | 15,74 | 15,74 | 4.868.189 |
| 20. Aug. 2019 | 15,75 | 15,94 | 15,60 | 15,64 | 15,64 | 4.680.225 |
| 19. Aug. 2019 | 15,48 | 15,81 | 15,44 | 15,76 | 15,76 | 6.744.912 |
| 16. Aug. 2019 | 15,10 | 15,26 | 14,99 | 15,18 | 15,18 | 6.341.602 |
| 15. Aug. 2019 | 15,50 | 15,60 | 14,67 | 14,88 | 14,88 | 11.383.393 |
| 14. Aug. 2019 | 16,35 | 16,43 | 15,39 | 15,42 | 15,42 | 9.147.894 |
| 13. Aug. 2019 | 16,05 | 16,53 | 15,71 | 16,33 | 16,33 | 7.260.814 |
| 12. Aug. 2019 | 16,33 | 16,49 | 15,92 | 16,06 | 16,06 | 3.420.197 |
| 09. Aug. 2019 | 16,57 | 16,67 | 16,15 | 16,23 | 16,23 | 4.834.625 |
| 08. Aug. 2019 | 16,35 | 16,62 | 16,15 | 16,60 | 16,60 | 6.410.599 |
| 07. Aug. 2019 | 15,98 | 16,23 | 15,78 | 16,07 | 16,07 | 6.910.828 |
| 06. Aug. 2019 | 15,81 | 16,10 | 15,71 | 15,81 | 15,81 | 5.454.488 |
| 05. Aug. 2019 | 16,04 | 16,14 | 15,62 | 15,79 | 15,79 | 12.519.359 |
| 02. Aug. 2019 | 16,62 | 16,82 | 16,17 | 16,33 | 16,33 | 13.040.349 |
| 01. Aug. 2019 | 17,38 | 17,52 | 17,11 | 17,42 | 17,42 | 7.260.793 |
| 31. Juli 2019 | 17,07 | 17,43 | 16,99 | 17,02 | 17,02 | 6.600.698 |
| 30. Juli 2019 | 17,49 | 17,50 | 16,78 | 17,01 | 17,01 | 8.816.718 |
| 29. Juli 2019 | 17,74 | 17,76 | 17,40 | 17,47 | 17,47 | 5.595.635 |
| 26. Juli 2019 | 17,88 | 17,97 | 17,71 | 17,84 | 17,84 | 5.159.713 |
| 25. Juli 2019 | 18,19 | 18,23 | 17,55 | 17,73 | 17,73 | 9.720.283 |
| 24. Juli 2019 | 17,97 | 18,16 | 17,76 | 18,10 | 18,10 | 8.101.508 |
| 23. Juli 2019 | 17,40 | 17,89 | 17,32 | 17,70 | 17,70 | 11.930.070 |
| 22. Juli 2019 | 16,67 | 17,15 | 16,65 | 17,07 | 17,07 | 5.481.711 |
| 19. Juli 2019 | 16,60 | 16,89 | 16,52 | 16,68 | 16,68 | 6.834.913 |
| 18. Juli 2019 | 16,24 | 16,46 | 16,20 | 16,37 | 16,37 | 4.758.254 |
| 17. Juli 2019 | 16,39 | 16,56 | 16,14 | 16,37 | 16,37 | 6.408.873 |
| 16. Juli 2019 | 16,35 | 16,43 | 16,21 | 16,32 | 16,32 | 4.716.843 |
| 15. Juli 2019 | 16,06 | 16,34 | 15,94 | 16,33 | 16,33 | 7.367.675 |
| 12. Juli 2019 | 15,80 | 15,98 | 15,68 | 15,94 | 15,94 | 4.186.224 |
| 11. Juli 2019 | 16,00 | 16,06 | 15,81 | 15,93 | 15,93 | 4.399.616 |
| 10. Juli 2019 | 15,76 | 16,17 | 15,69 | 15,91 | 15,91 | 5.333.584 |
| 09. Juli 2019 | 15,93 | 16,12 | 15,63 | 15,69 | 15,69 | 6.027.672 |
| 08. Juli 2019 | 16,06 | 16,20 | 15,93 | 16,07 | 16,07 | 5.629.032 |
| 05. Juli 2019 | 16,15 | 16,20 | 16,00 | 16,20 | 16,20 | 5.867.298 |
| 04. Juli 2019 | 16,10 | 16,21 | 16,06 | 16,15 | 16,15 | 3.483.341 |
| 03. Juli 2019 | 16,11 | 16,11 | 15,76 | 15,97 | 15,97 | 5.271.633 |
| 02. Juli 2019 | 16,34 | 16,37 | 16,10 | 16,12 | 16,12 | 5.033.181 |
| 01. Juli 2019 | 16,60 | 16,80 | 16,01 | 16,20 | 16,20 | 14.265.103 |
| 28. Juni 2019 | 15,29 | 15,73 | 15,29 | 15,55 | 15,55 | 10.712.653 |
| 27. Juni 2019 | 15,20 | 15,39 | 15,13 | 15,25 | 15,25 | 6.830.745 |
| 26. Juni 2019 | 15,21 | 15,29 | 14,97 | 15,00 | 15,00 | 7.016.523 |
| 25. Juni 2019 | 14,89 | 15,16 | 14,83 | 15,07 | 15,07 | 8.989.106 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...