Infineon Technologies AG IFX
XETR · Almanya · Elektronik Teknoloji
€59,84+0,34 (+%0,57)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,93 | +%0,72 | €60,50 | €61,57 | €59,40 | 1,34M |
| 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 |