Infineon Technologies AG

XTR:623100.ETR, DE0006231004
+ Infineon Technologies AG op mijn watchlist
30,395 17:37
-2,045 (-6,30%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 29,095 29,370 28,830
29,580 2.930.259 +0,345 +1,19%
04 nov 29,320 29,180 28,935
29,660 2.680.056 -0,190 -0,65%
05 nov 29,075 29,340 28,820
29,425 2.667.274 +0,160 +0,55%
06 nov 29,060 28,400 28,050
29,785 4.855.473 -0,940 -3,20%
07 nov 28,485 28,940 28,220
29,270 4.610.766 +0,540 +1,90%
08 nov 28,970 28,785 28,415
29,280 3.784.770 -0,155 -0,54%
11 nov 29,155 29,760 28,925
30,765 5.957.683 +0,975 +3,39%
12 nov 29,395 30,850 29,185
31,650 8.690.421 +1,090 +3,66%
13 nov 30,650 29,400 29,280
30,895 6.130.491 -1,450 -4,70%
14 nov 29,925 30,765 29,310
30,865 4.475.718 +1,365 +4,64%
15 nov 30,100 30,290 29,910
30,630 4.475.234 -0,475 -1,54%
18 nov 30,035 29,740 29,700
30,480 3.246.538 -0,550 -1,82%
19 nov 29,930 29,100 28,510
30,025 4.255.012 -0,640 -2,15%
20 nov 29,340 29,120 28,645
29,555 3.194.329 +0,020 +0,07%
21 nov 29,040 29,065 28,710
29,190 2.636.450 -0,055 -0,19%
22 nov 29,430 30,005 28,955
30,005 4.257.271 +0,940 +3,23%
25 nov 30,260 30,410 30,005
30,790 9.846.783 +0,405 +1,35%
26 nov 30,150 30,485 29,840
31,275 4.722.704 +0,075 +0,25%
27 nov 30,250 30,055 29,885
30,380 2.454.403 -0,430 -1,41%
28 nov 30,560 29,925 29,925
30,880 1.961.966 -0,130 -0,43%
29 nov 29,820 30,815 29,800
30,910 3.001.978 +0,890 +2,97%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront