Infineon Technologies AG

XTR:623100.ETR, DE0006231004
+ Infineon Technologies AG op mijn watchlist
26,170 17:37
-1,995 (-7,08%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 31,525 30,605 30,445
31,605 3.811.926 -0,855 -2,72%
02 okt 30,720 30,635 30,030
30,810 3.317.299 +0,030 +0,10%
03 okt 30,435 29,760 29,665
30,435 3.240.761 -0,875 -2,86%
04 okt 29,685 30,365 29,645
30,545 2.967.671 +0,605 +2,03%
07 okt 30,575 30,435 29,905
30,670 2.096.496 +0,070 +0,23%
08 okt 29,670 29,875 29,265
30,075 3.789.685 -0,560 -1,84%
09 okt 29,600 30,605 29,255
30,765 3.875.004 +0,730 +2,44%
10 okt 30,320 30,410 30,025
30,750 2.895.186 -0,195 -0,64%
11 okt 30,405 30,415 29,945
30,545 3.283.761 +0,005 +0,02%
14 okt 30,545 31,045 30,435
31,310 2.959.324 +0,630 +2,07%
15 okt 31,395 30,475 30,285
31,470 4.527.655 -0,570 -1,84%
16 okt 30,260 30,375 29,980
30,635 3.749.927 -0,100 -0,33%
17 okt 30,980 30,885 30,660
31,300 3.863.310 +0,510 +1,68%
18 okt 30,925 30,765 30,670
31,790 3.373.247 -0,120 -0,39%
21 okt 30,000 29,975 29,820
30,275 3.408.173 -0,790 -2,57%
22 okt 29,750 29,675 29,635
30,100 5.175.806 -0,300 -1,00%
23 okt 30,690 30,350 30,210
31,325 4.850.011 +0,675 +2,27%
24 okt 30,790 30,630 30,530
31,365 3.264.577 +0,280 +0,92%
25 okt 30,580 30,700 30,270
31,100 2.650.005 +0,070 +0,23%
28 okt 31,005 30,980 29,735
31,135 4.567.033 +0,280 +0,91%
29 okt 31,025 30,790 30,485
31,395 2.807.354 -0,190 -0,61%
30 okt 30,145 29,720 29,565
30,470 3.929.927 -1,070 -3,48%
31 okt 29,380 29,025 28,895
30,005 5.154.649 -0,695 -2,34%
« 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