IFX.DE - Infineon Technologies AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juni 202020,4720,9220,3920,6520,658.008.569
03. Juni 202020,2920,9520,0820,8320,8311.886.419
02. Juni 202019,6820,1119,4519,6619,6612.043.156
29. Mai 202018,9219,4618,7518,8618,8616.591.942
28. Mai 202019,7219,8619,0819,3519,3510.286.119
27. Mai 202020,0020,1218,9919,2519,2518.370.428
26. Mai 202019,6720,4519,5620,1620,167.729.425
25. Mai 202019,4019,6018,9619,4819,483.744.557
22. Mai 202018,4019,2918,3019,1519,157.850.796
21. Mai 202019,1819,4118,6618,8818,885.988.789
20. Mai 202018,4919,5218,2819,3719,3710.457.074
19. Mai 202018,3518,6117,7118,5918,5911.071.742
18. Mai 202017,3918,1717,2218,1218,128.283.939
15. Mai 202017,3517,5216,6916,9316,936.236.900
14. Mai 202017,0317,1316,5016,8616,867.636.866
13. Mai 202017,5417,6617,1217,4117,418.985.175
12. Mai 202017,5518,0717,4517,8017,805.688.394
11. Mai 202018,4418,4717,5117,8117,819.140.376
08. Mai 202018,5218,5818,1918,3118,316.972.141
07. Mai 202017,8318,3717,7518,2018,2010.586.726
06. Mai 202016,8517,8716,7217,6317,6311.008.861
05. Mai 202016,8116,8716,0716,8016,809.927.882
04. Mai 202016,1216,2715,6615,8215,8212.470.229
30. Apr. 202017,6717,9316,9516,9516,9512.009.847
29. Apr. 202016,5117,4716,4317,4117,4111.606.819
28. Apr. 202015,9116,8215,8916,4916,4910.025.211
27. Apr. 202015,9416,0815,7115,8315,836.897.638
24. Apr. 202015,3515,6315,2015,3315,337.339.772
23. Apr. 202016,2016,2315,7515,7715,777.628.060
22. Apr. 202015,5016,1515,4016,0316,0310.048.536
21. Apr. 202016,0816,1915,0815,1715,1712.185.549
20. Apr. 202016,7016,8315,7616,5116,5110.592.169
17. Apr. 202016,3116,6415,9316,5516,5513.798.722
16. Apr. 202015,9516,1415,3915,5315,538.630.884
15. Apr. 202016,6516,8915,2315,3015,3012.693.153
14. Apr. 202016,4817,3415,9616,8416,8410.310.556
09. Apr. 202016,5316,7515,7016,2316,2314.537.407
08. Apr. 202014,7915,8514,7115,8015,8010.293.749
07. Apr. 202014,9815,4614,6314,8814,8813.660.562
06. Apr. 202014,2814,3913,8514,1414,148.628.430
03. Apr. 202013,1413,5713,0313,3513,358.565.823
02. Apr. 202012,8813,2412,5913,1413,1410.890.120
01. Apr. 202012,9613,1712,7312,8712,878.990.940
31. März 202013,9414,1413,1813,4313,4311.872.928
30. März 202013,4913,7512,7513,5413,548.836.903
27. März 202013,9714,0213,3113,3913,3912.073.608
26. März 202013,4914,4213,3314,3714,3713.003.337
25. März 202013,9514,5513,2113,9913,9917.500.420
24. März 202012,9713,3412,5013,0713,0720.113.081
23. März 202010,7511,5610,4011,4711,4715.724.996
20. März 202011,7912,3011,3311,4711,4719.027.002
19. März 202010,6811,3910,1311,2211,2215.750.367
18. März 202012,1212,1210,5510,6810,6815.177.421
17. März 202013,3913,3911,8812,6612,6611.141.209
16. März 202013,0513,3211,2912,6012,6020.857.238
13. März 202015,0015,2613,8214,0814,0817.387.081
12. März 202014,8715,0113,6813,7113,7118.979.719
11. März 202016,1316,4215,9616,0116,0113.464.756
10. März 202016,7216,8815,9215,9915,9917.035.790
09. März 202015,6216,2015,2815,8115,8119.859.946
06. März 202017,1617,6616,8116,8616,8618.360.557
05. März 202019,0119,0917,7917,8317,8311.243.783
04. März 202019,1119,3218,7418,9118,918.329.895
03. März 202018,9619,5318,8018,9418,9414.163.063
02. März 202019,4219,4917,6618,6218,6218.152.307
28. Feb. 202018,5018,8618,1018,7918,7921.683.019
27. Feb. 202020,2020,2019,0319,5119,5115.554.480
26. Feb. 202020,1720,7619,6420,5420,5411.342.516
25. Feb. 202020,6120,8420,0820,3420,3411.691.491
24. Feb. 202019,9120,2419,6320,1420,1412.670.307
21. Feb. 202021,3321,6920,8321,1021,107.604.416
21. Feb. 20200.27 Dividende
20. Feb. 202022,1522,3021,7321,7321,455.758.983
19. Feb. 202022,0022,3121,7822,1821,914.986.070
18. Feb. 202021,6822,0021,5821,7421,467.013.235
17. Feb. 202022,5922,7422,1022,2221,944.086.947
14. Feb. 202022,9323,0722,4522,5722,294.577.853
13. Feb. 202022,6022,9622,3322,8522,577.318.630
12. Feb. 202022,1322,8322,1322,8122,526.010.776
11. Feb. 202022,0522,2321,7322,1621,886.439.334
10. Feb. 202021,9221,9821,4821,7221,454.056.595
07. Feb. 202022,0022,2421,7421,9721,695.538.832
06. Feb. 202022,4922,8722,1022,2021,927.850.060
05. Feb. 202020,3522,5320,0022,2621,9817.561.638
04. Feb. 202019,7220,1719,6720,1319,887.541.086
03. Feb. 202019,6319,7819,3819,5119,277.225.330
31. Jan. 202020,3220,5019,5119,5819,338.555.139
30. Jan. 202020,3620,7320,1920,3620,116.197.748
29. Jan. 202021,0021,3620,8520,8520,604.238.886
28. Jan. 202021,3321,4020,5320,9320,676.610.137
27. Jan. 202021,3321,6321,1721,2420,987.938.095
24. Jan. 202021,9422,1021,7522,0021,736.524.558
23. Jan. 202021,3021,9821,2521,5221,267.475.423
22. Jan. 202021,2021,3921,0321,3521,084.852.943
21. Jan. 202020,9721,0720,7421,0620,793.524.158
20. Jan. 202021,1521,3321,1021,1420,882.036.821
17. Jan. 202021,2721,4021,1321,1320,873.938.486
16. Jan. 202021,4521,5121,1321,1720,913.218.569
15. Jan. 202021,2521,4221,0721,1720,913.707.636
14. Jan. 202021,6521,7321,3121,3421,074.982.420
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen