Deutsche Märkte geschlossen

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,350,00 (0,00%)
Börsenschluss: 5:36PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202136,5036,5635,2435,3535,356.268.493
24. Feb. 202134,9335,7434,9335,3535,354.810.827
23. Feb. 202136,5636,5634,1234,9934,996.954.078
22. Feb. 202136,4736,5635,8536,1336,134.201.958
19. Feb. 202135,6236,7835,5336,6036,604.808.068
18. Feb. 202135,4736,2535,2135,2135,215.358.922
17. Feb. 202136,3736,4235,2335,2335,234.354.058
16. Feb. 202136,0936,5735,9036,4236,423.771.802
15. Feb. 202135,8036,0335,6235,9135,912.967.928
12. Feb. 202135,2035,6634,9335,5635,563.339.972
11. Feb. 202134,0235,1933,8735,1935,193.927.834
10. Feb. 202134,9534,9733,6333,9733,975.661.296
09. Feb. 202135,4235,5534,6934,6934,694.594.156
08. Feb. 202134,6535,4234,3935,4235,425.547.973
05. Feb. 202134,1334,6033,9434,1134,114.120.434
04. Feb. 202133,1534,5432,9133,6133,616.060.185
03. Feb. 202134,4834,6833,7033,8333,835.315.577
02. Feb. 202134,2634,6533,6934,0134,015.470.254
01. Feb. 202132,8333,8732,8333,6133,617.049.115
29. Jan. 202132,9233,5632,5833,1333,136.808.458
28. Jan. 202131,5633,7931,0333,6033,6010.318.360
27. Jan. 202133,0333,0331,1032,3632,3611.103.941
26. Jan. 202133,7134,1733,4033,4033,406.321.688
25. Jan. 202134,9334,9633,7633,9033,904.744.158
22. Jan. 202135,2435,3434,3834,6434,645.898.392
21. Jan. 202135,2635,9234,8035,5035,504.906.797
20. Jan. 202134,6735,1934,1534,8834,884.370.143
19. Jan. 202134,9235,0834,0634,0734,075.142.215
18. Jan. 202134,0135,1333,9634,6134,613.771.043
15. Jan. 202133,9634,2433,3833,6733,675.596.778
14. Jan. 202135,3335,5334,2234,3334,335.775.174
13. Jan. 202134,7035,1234,3034,9034,903.988.328
12. Jan. 202133,8634,6233,7234,6234,625.233.677
11. Jan. 202134,2934,4633,2233,5533,555.830.707
08. Jan. 202133,1834,7133,0034,2234,229.340.799
07. Jan. 202131,5832,1231,1331,9731,975.419.078
06. Jan. 202131,8931,8931,4131,5431,546.657.086
05. Jan. 202132,1032,4031,4531,7431,744.652.938
04. Jan. 202132,0032,6031,8432,0632,068.182.916
30. Dez. 202031,5031,7731,3931,3931,391.508.846
29. Dez. 202031,9232,0031,3831,4331,432.568.225
28. Dez. 202031,7832,0331,5031,8131,813.447.283
23. Dez. 202030,9831,5130,9031,2831,283.577.072
22. Dez. 202029,8930,8529,8330,8330,833.551.075
21. Dez. 202030,4030,5729,4229,6529,655.587.461
18. Dez. 202030,9031,0230,3530,8830,889.579.829
17. Dez. 202030,6031,1730,5630,9430,944.821.369
16. Dez. 202030,3030,9230,2430,4930,495.535.152
15. Dez. 202029,2530,2228,7330,2230,226.712.698
14. Dez. 202029,0829,6028,5529,4529,455.758.440
11. Dez. 202028,8229,0728,6128,8828,884.087.328
10. Dez. 202029,3829,4128,5729,0529,056.170.025
09. Dez. 202030,0930,3328,6729,7229,729.929.657
08. Dez. 202030,1030,3229,8929,9129,913.200.440
07. Dez. 202029,5030,0829,4230,0830,084.713.101
04. Dez. 202028,8229,5728,7529,5729,573.417.243
03. Dez. 202029,1229,1928,6028,7328,735.184.384
02. Dez. 202029,4029,8228,6929,0729,075.186.835
01. Dez. 202029,4529,6028,8529,4429,445.061.165
30. Nov. 202029,3529,9429,2629,5229,529.567.749
27. Nov. 202028,5529,7628,5329,6029,605.362.974
26. Nov. 202028,5028,7928,3428,6028,602.644.619
25. Nov. 202028,0028,4727,9828,3828,383.722.509
24. Nov. 202028,0028,3327,8928,0028,005.220.824
23. Nov. 202027,4728,1227,4727,6027,603.753.903
20. Nov. 202027,0427,4126,9027,4127,414.426.152
19. Nov. 202026,7427,1126,4327,0627,063.274.828
18. Nov. 202026,6626,8526,3826,8026,804.216.579
17. Nov. 202026,8327,1826,6526,6726,673.360.120
16. Nov. 202026,4927,0826,3326,8326,834.057.454
13. Nov. 202026,0926,7326,0126,3526,354.038.025
12. Nov. 202026,6626,9326,1126,1426,144.126.893
11. Nov. 202026,0227,0025,5926,8126,814.520.537
10. Nov. 202027,4227,4226,0026,1826,187.369.012
09. Nov. 202027,3027,4526,3327,3527,359.546.834
06. Nov. 202026,3426,4925,7426,4126,414.563.203
05. Nov. 202026,3026,7226,1526,3826,385.746.714
04. Nov. 202025,0525,5924,6125,5425,546.690.710
03. Nov. 202024,7425,7524,6625,5325,535.327.339
02. Nov. 202024,0324,7123,9524,4524,454.367.259
30. Okt. 202023,5024,1523,3823,9023,904.876.804
29. Okt. 202023,6824,1723,6823,9123,917.072.386
28. Okt. 202024,9025,2523,3823,6923,6911.162.781
27. Okt. 202026,6026,7625,6425,6425,646.715.963
26. Okt. 202026,5927,0126,3226,4226,423.634.684
23. Okt. 202026,3627,0026,1126,8026,803.324.392
22. Okt. 202026,8027,0026,3426,5826,584.222.255
21. Okt. 202027,4527,5026,9026,9526,954.042.457
20. Okt. 202027,4127,6427,2727,2727,272.989.124
19. Okt. 202027,7527,8327,2727,6327,632.896.423
16. Okt. 202027,4928,0027,4027,6127,614.237.103
15. Okt. 202027,4427,5326,9627,3627,364.448.820
14. Okt. 202027,5628,3327,4327,8127,814.412.627
13. Okt. 202028,1028,1727,3227,5727,574.425.571
12. Okt. 202027,6028,0827,2428,0828,084.198.792
09. Okt. 202027,0228,0827,0227,5127,516.888.595
08. Okt. 202026,5926,9826,1326,8326,835.452.488
07. Okt. 202025,9526,3625,5326,3026,304.960.284
06. Okt. 202025,8426,0425,4925,7525,753.495.286
05. Okt. 202025,5125,8125,3025,7125,713.826.286
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...