Deutsche Märkte geschlossen

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,16+0,73 (+2,00%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202336,6537,3036,4437,1637,163.770.698
07. Dez. 202336,4436,5836,2436,4336,432.954.604
06. Dez. 202336,4536,9436,4036,8136,814.648.618
05. Dez. 202335,7736,1735,5935,9035,904.775.725
04. Dez. 202336,0336,3835,7636,0136,013.320.367
01. Dez. 202335,6736,5635,5836,1336,135.011.460
30. Nov. 202335,8136,4835,3735,5535,556.882.000
29. Nov. 202334,3736,0834,3635,7035,706.910.159
28. Nov. 202333,9034,3333,7234,2834,283.741.104
27. Nov. 202333,5734,0533,4933,6033,602.406.649
24. Nov. 202333,5133,7233,1933,7233,722.636.781
23. Nov. 202333,5233,6033,2833,5033,501.848.553
22. Nov. 202333,3133,7632,9733,4733,474.760.153
21. Nov. 202334,0434,3833,3533,4033,404.574.522
20. Nov. 202333,7234,0433,5433,9133,912.786.514
17. Nov. 202333,8734,0333,4933,5833,585.195.578
16. Nov. 202333,3534,1733,2733,9633,967.871.026
15. Nov. 202331,4633,8830,7933,5733,5711.817.156
14. Nov. 202329,6630,9029,4730,6030,605.996.290
13. Nov. 202329,4529,6329,1129,6329,634.294.358
10. Nov. 202329,3129,5028,9929,3129,314.042.403
09. Nov. 202329,2029,8229,0929,7029,703.029.069
08. Nov. 202329,3029,5528,9729,4229,423.508.807
07. Nov. 202329,0329,7228,9329,5029,504.388.611
06. Nov. 202329,4029,5329,0329,1929,193.423.176
03. Nov. 202328,6929,4728,5329,1829,184.832.547
02. Nov. 202328,0029,2527,9728,5228,525.386.761
01. Nov. 202327,5527,7527,0927,6627,663.848.759
31. Okt. 202327,3027,7827,0727,4827,485.822.969
30. Okt. 202329,5029,6927,2827,2827,287.339.062
27. Okt. 202329,7029,7528,8329,1329,133.273.883
26. Okt. 202328,2029,7727,8429,3829,386.481.865
25. Okt. 202329,0429,0428,4728,7628,763.049.076
24. Okt. 202328,9129,3128,5829,0729,073.183.726
23. Okt. 202329,5029,5728,4929,0829,083.665.980
20. Okt. 202329,4729,8628,7929,4029,405.625.466
19. Okt. 202330,7231,0230,0230,0730,074.939.148
18. Okt. 202331,2331,9230,9831,1231,123.356.876
17. Okt. 202331,7031,9330,8831,6331,633.237.020
16. Okt. 202331,9432,1431,3131,9231,923.046.142
13. Okt. 202332,8533,1032,1132,1132,113.161.457
12. Okt. 202333,0333,1932,6333,0633,063.068.375
11. Okt. 202332,5532,8832,2832,7132,713.193.758
10. Okt. 202332,3533,0132,1132,9332,933.338.153
09. Okt. 202332,5032,7631,9131,9431,942.917.633
06. Okt. 202332,1032,7231,9232,6932,693.534.105
05. Okt. 202332,6533,2831,9432,0032,004.221.161
04. Okt. 202330,6932,6730,2232,3832,386.525.228
03. Okt. 202331,1931,4530,9131,1531,152.719.530
02. Okt. 202331,6631,9531,1731,4131,412.893.950
29. Sept. 202331,8531,9431,3531,3531,354.039.057
28. Sept. 202330,7931,3930,5231,3631,362.952.183
27. Sept. 202330,6331,1030,5430,7630,762.772.086
26. Sept. 202330,7931,1430,4830,6130,612.921.270
25. Sept. 202331,3031,3330,4931,0731,073.063.558
22. Sept. 202331,1231,4530,9731,4031,402.973.922
21. Sept. 202331,0531,6730,9931,4431,443.837.394
20. Sept. 202331,1131,8831,0931,5231,523.003.908
19. Sept. 202331,1331,3930,7631,0431,043.226.984
18. Sept. 202332,1532,2231,0231,4031,404.293.465
15. Sept. 202333,1533,1732,3132,3532,358.388.439
14. Sept. 202332,3232,8532,0032,7432,743.436.624
13. Sept. 202332,3032,4331,9732,3132,312.952.750
12. Sept. 202332,2232,8131,9732,4832,482.757.594
11. Sept. 202332,3332,8132,1532,2432,243.286.849
08. Sept. 202332,4132,4931,7732,2032,203.120.239
07. Sept. 202332,8132,9631,8732,2032,203.926.363
06. Sept. 202332,8533,3332,6133,0733,072.702.404
05. Sept. 202333,0333,1032,7432,8532,852.754.629
04. Sept. 202333,0833,6733,0133,1733,172.228.350
01. Sept. 202333,0133,3532,8132,8832,882.987.561
31. Aug. 202333,1933,3332,8833,0133,014.216.972
30. Aug. 202333,0133,2632,7633,0133,012.904.974
29. Aug. 202332,8633,3632,5133,2233,223.136.712
28. Aug. 202332,5432,6932,1732,6032,602.743.023
25. Aug. 202331,5832,3831,5031,9831,982.810.828
24. Aug. 202333,5633,7032,0532,0532,054.437.610
23. Aug. 202333,1333,2732,0032,8732,874.416.678
22. Aug. 202332,5033,2632,3833,0033,003.212.770
21. Aug. 202332,0632,4432,0332,1332,132.401.805
18. Aug. 202332,0132,0831,4832,0032,004.566.699
17. Aug. 202332,7632,8732,0932,1732,173.496.572
16. Aug. 202332,8133,2932,7532,9132,912.271.774
15. Aug. 202333,6533,7632,6832,9432,944.013.798
14. Aug. 202333,1033,5332,9433,4733,472.772.817
11. Aug. 202334,1234,4233,3533,3533,353.850.901
10. Aug. 202334,2234,8634,1734,4434,443.921.614
09. Aug. 202334,2034,7533,9434,0134,015.055.167
08. Aug. 202334,2034,3533,4733,5233,524.218.969
07. Aug. 2023------
04. Aug. 202335,0035,3033,5734,2534,256.896.523
03. Aug. 202335,0035,6133,7834,8834,8814.841.361
02. Aug. 202338,5339,1438,1338,4738,473.325.140
01. Aug. 202339,9739,9739,3139,3139,312.847.098
31. Juli 202339,3540,2738,9940,0040,003.900.253
28. Juli 202338,7039,4638,0139,3839,383.331.541
27. Juli 202337,0838,9436,2938,9138,915.886.577
26. Juli 202337,1937,6036,6236,8636,862.834.897
25. Juli 202336,9937,5436,7837,3537,352.271.506
24. Juli 202336,8437,8536,6336,8336,832.993.298
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...