IFX.DE - Infineon Technologies AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 201919,8019,9719,3419,6619,6615.914.734
11. Nov. 201918,6318,7218,3818,5118,517.915.022
08. Nov. 201919,1319,1818,5618,8418,849.298.245
07. Nov. 201918,6719,3218,6519,3119,3110.818.362
06. Nov. 201918,6318,8918,4618,5418,545.928.475
05. Nov. 201918,4918,8218,3518,6818,687.734.204
04. Nov. 201918,1018,4818,0618,3618,366.811.013
01. Nov. 201917,3817,8917,2417,8017,805.773.953
31. Okt. 201918,0118,0117,2217,3817,387.974.316
30. Okt. 201917,9018,1417,6317,8517,855.537.967
29. Okt. 201918,1418,3917,9118,0118,016.962.747
28. Okt. 201917,5818,1417,5318,1018,108.149.083
25. Okt. 201917,2917,5817,1917,5817,586.856.388
24. Okt. 201916,7317,2916,7317,2417,249.673.340
23. Okt. 201916,1916,5515,9816,5516,5511.496.399
22. Okt. 201917,1217,3716,5916,6916,697.422.473
21. Okt. 201916,3017,0916,2516,9616,967.901.021
18. Okt. 201916,4016,5016,1216,2916,295.979.497
17. Okt. 201916,6517,0116,4616,4616,468.549.652
16. Okt. 201916,7216,9016,5016,6716,6710.718.353
15. Okt. 201916,8217,1816,6916,9916,997.207.928
14. Okt. 201916,8416,8916,3816,6416,646.591.978
11. Okt. 201916,1716,9416,1516,8816,8810.464.846
10. Okt. 201915,8916,2415,7116,1716,177.915.571
09. Okt. 201915,6016,0315,5215,9115,917.162.609
08. Okt. 201916,3016,3115,2815,6315,6310.804.686
07. Okt. 201916,0516,3115,8716,1916,196.520.193
04. Okt. 201916,0216,1915,9716,0716,076.006.899
02. Okt. 201916,3416,3715,8415,8615,867.565.813
01. Okt. 201916,6716,8816,2716,3616,365.941.355
30. Sept. 201916,4916,5416,2116,5116,514.808.980
27. Sept. 201916,4016,7516,3216,6116,617.098.474
26. Sept. 201916,7517,0416,6816,9216,925.862.542
25. Sept. 201916,7616,8316,5016,7516,754.480.262
24. Sept. 201917,1517,2316,7416,9616,964.953.114
23. Sept. 201917,3517,3816,8617,0917,096.687.475
20. Sept. 201918,0218,1117,3917,4317,4313.957.194
19. Sept. 201918,2118,3318,0318,0918,094.699.153
18. Sept. 201918,1518,4818,0818,2118,214.167.025
17. Sept. 201918,4418,4517,9318,1918,195.818.748
16. Sept. 201918,3118,5718,2518,5118,515.158.792
13. Sept. 201918,0418,6518,0018,5418,548.224.276
12. Sept. 201918,1418,3517,7718,0418,047.559.299
11. Sept. 201917,6418,2017,6017,9917,999.377.018
10. Sept. 201917,2517,6617,2317,4517,456.481.022
09. Sept. 201916,9117,3816,9117,3617,364.441.393
06. Sept. 201917,0617,1416,9216,9316,935.795.381
05. Sept. 201916,2717,0016,2716,9716,979.980.942
04. Sept. 201916,0316,1115,8416,0416,045.052.818
03. Sept. 201915,5815,7715,4715,7415,744.642.028
02. Sept. 201915,7915,8415,5215,5915,592.524.211
30. Aug. 201915,4215,9015,4215,7515,755.801.897
29. Aug. 201915,0015,5314,9615,4115,416.856.443
28. Aug. 201915,2215,2214,8214,9814,987.112.297
27. Aug. 201915,3815,3915,1315,2215,226.109.228
26. Aug. 201915,0015,4014,9015,3115,314.487.687
23. Aug. 201915,7115,7515,0615,1715,178.008.857
22. Aug. 201915,6415,7815,4415,6015,604.810.830
21. Aug. 201915,6915,8615,6615,7415,744.868.189
20. Aug. 201915,7515,9415,6015,6415,644.680.225
19. Aug. 201915,4815,8115,4415,7615,766.744.912
16. Aug. 201915,1015,2614,9915,1815,186.341.602
15. Aug. 201915,5015,6014,6714,8814,8811.383.393
14. Aug. 201916,3516,4315,3915,4215,429.147.894
13. Aug. 201916,0516,5315,7116,3316,337.260.814
12. Aug. 201916,3316,4915,9216,0616,063.420.197
09. Aug. 201916,5716,6716,1516,2316,234.834.625
08. Aug. 201916,3516,6216,1516,6016,606.410.599
07. Aug. 201915,9816,2315,7816,0716,076.910.828
06. Aug. 201915,8116,1015,7115,8115,815.454.488
05. Aug. 201916,0416,1415,6215,7915,7912.519.359
02. Aug. 201916,6216,8216,1716,3316,3313.040.349
01. Aug. 201917,3817,5217,1117,4217,427.260.793
31. Juli 201917,0717,4316,9917,0217,026.600.698
30. Juli 201917,4917,5016,7817,0117,018.816.718
29. Juli 201917,7417,7617,4017,4717,475.595.635
26. Juli 201917,8817,9717,7117,8417,845.159.713
25. Juli 201918,1918,2317,5517,7317,739.720.283
24. Juli 201917,9718,1617,7618,1018,108.101.508
23. Juli 201917,4017,8917,3217,7017,7011.930.070
22. Juli 201916,6717,1516,6517,0717,075.481.711
19. Juli 201916,6016,8916,5216,6816,686.834.913
18. Juli 201916,2416,4616,2016,3716,374.758.254
17. Juli 201916,3916,5616,1416,3716,376.408.873
16. Juli 201916,3516,4316,2116,3216,324.716.843
15. Juli 201916,0616,3415,9416,3316,337.367.675
12. Juli 201915,8015,9815,6815,9415,944.186.224
11. Juli 201916,0016,0615,8115,9315,934.399.616
10. Juli 201915,7616,1715,6915,9115,915.333.584
09. Juli 201915,9316,1215,6315,6915,696.027.672
08. Juli 201916,0616,2015,9316,0716,075.629.032
05. Juli 201916,1516,2016,0016,2016,205.867.298
04. Juli 201916,1016,2116,0616,1516,153.483.341
03. Juli 201916,1116,1115,7615,9715,975.271.633
02. Juli 201916,3416,3716,1016,1216,125.033.181
01. Juli 201916,6016,8016,0116,2016,2014.265.103
28. Juni 201915,2915,7315,2915,5515,5510.712.653
27. Juni 201915,2015,3915,1315,2515,256.830.745
26. Juni 201915,2115,2914,9715,0015,007.016.523
25. Juni 201914,8915,1614,8315,0715,078.989.106
*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