Infineon Technologies AG IFX
XETR · Deutschland · Elektronische Technologie
€59,45-0,05 (-0,08 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,22 | -0,47 % | €60,50 | €61,57 | €58,96 | 1,73M |
| 2026-09-30 | €59,50 | +0,34 % | €59,57 | €60,28 | €58,80 | 3,48M |
| 2026-09-29 | €59,30 | +4,83 % | €57,90 | €60,05 | €57,44 | 4,55M |
| 2026-09-28 | €56,57 | -0,25 % | €55,77 | €58,55 | €55,69 | 2,82M |
| 2026-09-25 | €56,71 | +0,80 % | €57,74 | €57,75 | €56,56 | 3,35M |
| 2026-09-24 | €56,26 | -3,94 % | €58,20 | €58,20 | €55,98 | 2,78M |
| 2026-09-23 | €58,57 | -2,59 % | €60,33 | €60,48 | €57,84 | 2,70M |
| 2026-09-22 | €60,13 | +3,16 % | €58,62 | €60,13 | €57,99 | 3,12M |
| 2026-09-21 | €58,29 | +4,35 % | €57,26 | €58,48 | €56,78 | 3,98M |
| 2026-09-18 | €55,86 | +2,68 % | €56,01 | €56,65 | €55,55 | 9,83M |
| 2026-09-17 | €54,40 | -1,09 % | €54,00 | €55,41 | €53,41 | 3,92M |
| 2026-09-16 | €55,00 | +1,23 % | €55,50 | €55,60 | €54,45 | 2,45M |
| 2026-09-15 | €54,33 | +0,54 % | €54,04 | €55,09 | €53,25 | 3,01M |
| 2026-09-14 | €54,04 | -7,72 % | €55,45 | €55,93 | €53,40 | 5,32M |
| 2026-09-11 | €58,56 | +4,95 % | €56,07 | €58,56 | €55,94 | 3,09M |
| 2026-09-10 | €55,80 | -2,02 % | €56,84 | €57,14 | €55,20 | 3,48M |
| 2026-09-09 | €56,95 | -2,57 % | €58,51 | €58,74 | €55,89 | 3,51M |
| 2026-09-08 | €58,45 | -3,85 % | €59,56 | €59,88 | €57,55 | 4,97M |
| 2026-09-07 | €60,79 | +6,91 % | €58,53 | €60,79 | €58,20 | 4,57M |
| 2026-09-04 | €56,86 | +2,40 % | €55,74 | €57,70 | €55,46 | 3,39M |
| 2026-09-03 | €55,53 | -0,43 % | €55,94 | €56,36 | €54,23 | 2,88M |
| 2026-09-02 | €55,77 | +0,41 % | €55,42 | €56,24 | €54,96 | 2,68M |
| 2026-09-01 | €55,54 | -1,33 % | €56,18 | €57,83 | €54,53 | 2,83M |
| 2026-08-31 | €56,29 | -1,38 % | €56,68 | €57,30 | €55,91 | 3,77M |
| 2026-08-28 | €57,08 | -0,16 % | €57,13 | €58,22 | €56,56 | 2,71M |
| 2026-08-27 | €57,17 | +3,59 % | €56,39 | €58,42 | €56,10 | 4,95M |
| 2026-08-26 | €55,19 | +0,62 % | €55,11 | €55,67 | €54,83 | 2,35M |
| 2026-08-25 | €54,85 | +1,27 % | €55,60 | €55,84 | €54,60 | 2,64M |
| 2026-08-24 | €54,16 | -3,23 % | €55,20 | €55,90 | €53,97 | 3,39M |
| 2026-08-21 | €55,97 | +1,01 % | €56,40 | €56,92 | €55,32 | 2,99M |
| 2026-08-20 | €55,41 | +0,78 % | €55,87 | €56,04 | €54,41 | 4,73M |
| 2026-08-19 | €54,98 | -3,95 % | €57,39 | €57,50 | €54,84 | 6,10M |
| 2026-08-18 | €57,24 | -7,63 % | €60,82 | €60,82 | €57,24 | 4,73M |
| 2026-08-17 | €61,97 | +0,39 % | €63,99 | €63,99 | €61,73 | 3,02M |
| 2026-08-14 | €61,73 | -1,23 % | €62,00 | €62,96 | €61,55 | 2,98M |
| 2026-08-13 | €62,50 | -0,94 % | €63,97 | €64,05 | €62,03 | 3,20M |
| 2026-08-12 | €63,09 | +0,38 % | €64,15 | €65,45 | €62,88 | 3,68M |
| 2026-08-11 | €62,85 | +0,51 % | €62,00 | €64,05 | €61,85 | 2,66M |
| 2026-08-10 | €62,53 | +0,72 % | €63,00 | €64,80 | €62,53 | 3,41M |
| 2026-08-07 | €62,08 | +2,92 % | €61,10 | €63,46 | €61,00 | 3,52M |
| 2026-08-06 | €60,32 | +0,40 % | €60,00 | €61,10 | €58,12 | 3,93M |
| 2026-08-05 | €60,08 | -5,71 % | €64,35 | €64,40 | €59,46 | 6,94M |
| 2026-08-04 | €63,72 | +3,66 % | €63,52 | €64,27 | €62,66 | 3,82M |
| 2026-08-03 | €61,47 | -0,32 % | €63,40 | €63,44 | €59,97 | 3,92M |
| 2026-07-31 | €61,67 | +3,70 % | €64,00 | €64,03 | €61,09 | 8,58M |
| 2026-07-30 | €59,47 | +9,16 % | €54,40 | €60,34 | €54,06 | 7,23M |
| 2026-07-29 | €54,48 | -5,69 % | €56,77 | €57,84 | €54,26 | 6,39M |
| 2026-07-28 | €57,77 | -6,05 % | €60,22 | €61,52 | €56,80 | 8,94M |
| 2026-07-27 | €61,49 | -4,53 % | €65,11 | €66,07 | €61,49 | 4,48M |
| 2026-07-24 | €64,41 | -1,65 % | €64,40 | €65,78 | €63,15 | 2,29M |
| 2026-07-23 | €65,49 | -6,17 % | €66,90 | €67,68 | €65,09 | 5,49M |
| 2026-07-22 | €69,80 | +3,35 % | €66,39 | €69,80 | €66,19 | 5,07M |
| 2026-07-21 | €67,54 | +5,53 % | €66,00 | €67,75 | €64,94 | 4,22M |
| 2026-07-20 | €64,00 | +0,53 % | €64,20 | €64,39 | €62,86 | 2,97M |
| 2026-07-17 | €63,66 | -1,62 % | €61,13 | €63,99 | €60,63 | 6,78M |
| 2026-07-16 | €64,71 | -3,86 % | €67,40 | €67,51 | €63,57 | 5,40M |
| 2026-07-15 | €67,31 | -6,28 % | €72,62 | €72,62 | €67,07 | 4,28M |
| 2026-07-14 | €71,82 | +2,06 % | €69,72 | €72,54 | €69,57 | 3,12M |
| 2026-07-13 | €70,37 | -2,91 % | €70,00 | €71,63 | €69,01 | 2,83M |
| 2026-07-10 | €72,48 | -1,19 % | €71,55 | €72,73 | €70,63 | 3,70M |
| 2026-07-09 | €73,35 | +4,34 % | €72,97 | €73,60 | €70,92 | 3,90M |
| 2026-07-08 | €70,30 | -0,75 % | €70,85 | €70,92 | €68,21 | 4,33M |
| 2026-07-07 | €70,83 | -8,26 % | €74,80 | €75,04 | €69,72 | 5,73M |
| 2026-07-06 | €77,21 | -0,22 % | €76,07 | €77,77 | €74,52 | 2,87M |
| 2026-07-03 | €77,38 | +1,35 % | €77,53 | €78,31 | €76,91 | 2,82M |
| 2026-07-02 | €76,35 | -1,99 % | €75,50 | €79,07 | €75,20 | 4,99M |
| 2026-07-01 | €77,90 | -4,62 % | €81,68 | €82,86 | €77,20 | 3,39M |
| 2026-06-30 | €81,67 | +4,38 % | €80,76 | €81,92 | €79,85 | 4,22M |
| 2026-06-29 | €78,24 | -0,08 % | €79,57 | €80,88 | €76,41 | 3,53M |
| 2026-06-26 | €78,30 | -4,52 % | €79,50 | €80,49 | €77,37 | 4,78M |
| 2026-06-25 | €82,01 | +3,08 % | €84,09 | €84,61 | €79,37 | 4,56M |
| 2026-06-24 | €79,56 | -1,24 % | €81,02 | €81,85 | €77,60 | 4,45M |
| 2026-06-23 | €80,56 | -6,26 % | €82,00 | €83,19 | €80,32 | 4,91M |
| 2026-06-22 | €85,94 | +4,84 % | €83,69 | €88,83 | €83,64 | 5,83M |
| 2026-06-19 | €81,97 | -0,05 % | €82,10 | €84,37 | €81,97 | 11,68M |
| 2026-06-18 | €82,01 | +6,42 % | €78,50 | €82,95 | €78,06 | 6,78M |
| 2026-06-17 | €77,06 | -2,80 % | €78,81 | €79,82 | €75,33 | 4,52M |
| 2026-06-16 | €79,28 | -1,82 % | €80,27 | €81,39 | €79,15 | 3,62M |
| 2026-06-15 | €80,75 | +0,86 % | €82,63 | €82,72 | €78,52 | 4,95M |
| 2026-06-12 | €80,06 | +3,89 % | €79,00 | €80,06 | €76,38 | 3,68M |
| 2026-06-11 | €77,06 | +2,61 % | €75,80 | €77,67 | €75,03 | 3,42M |
| 2026-06-10 | €75,10 | -0,74 % | €76,29 | €77,99 | €74,60 | 4,99M |
| 2026-06-09 | €75,66 | -3,30 % | €80,00 | €81,78 | €75,66 | 5,82M |
| 2026-06-08 | €78,24 | +1,22 % | €74,70 | €79,58 | €74,02 | 6,85M |
| 2026-06-05 | €77,30 | -9,11 % | €80,50 | €81,92 | €76,93 | 8,28M |
| 2026-06-04 | €85,05 | -3,35 % | €86,99 | €87,15 | €82,26 | 6,62M |
| 2026-06-03 | €88,00 | 0,00 % | €87,56 | €88,27 | €85,02 | 7,30M |
| 2026-06-02 | €88,00 | +9,52 % | €82,52 | €88,46 | €82,50 | 7,29M |
| 2026-06-01 | €80,35 | -0,94 % | €82,50 | €83,97 | €78,78 | 7,45M |
| 2026-05-29 | €81,11 | +1,25 % | €79,22 | €83,17 | €78,95 | 16,23M |