Infineon Technologies AG

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

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 32,820 32,820 31,980
32,900 2.161.680 -0,180 -0,55%
03 sep 32,850 31,285 31,205
32,935 3.769.479 -1,535 -4,68%
04 sep 30,480 30,090 29,780
30,685 4.071.885 -1,195 -3,82%
05 sep 29,770 30,045 29,700
30,360 2.412.653 -0,045 -0,15%
06 sep 30,040 28,980 28,980
30,165 4.209.581 -1,065 -3,54%
09 sep 29,305 29,235 29,015
29,660 2.673.859 +0,255 +0,88%
10 sep 29,275 28,520 28,370
29,325 3.389.602 -0,715 -2,45%
11 sep 28,830 28,880 28,505
29,085 2.757.498 +0,360 +1,26%
12 sep 29,610 29,255 29,255
29,935 2.943.718 +0,375 +1,30%
13 sep 29,390 29,825 29,200
29,855 3.065.354 +0,570 +1,95%
16 sep 29,700 29,050 28,925
29,700 2.773.837 -0,775 -2,60%
17 sep 29,185 29,985 29,125
30,085 2.502.792 +0,935 +3,22%
18 sep 29,830 30,175 29,570
30,320 2.303.734 +0,190 +0,63%
19 sep 30,510 30,835 30,460
31,325 3.815.994 +0,660 +2,19%
20 sep 30,525 29,070 28,875
30,525 11.375.016 -1,765 -5,72%
23 sep 29,460 29,025 28,760
29,525 3.330.673 -0,045 -0,15%
24 sep 29,630 29,490 29,230
30,210 3.033.630 +0,465 +1,60%
25 sep 29,500 29,460 29,060
29,650 2.717.241 -0,030 -0,10%
26 sep 30,150 30,635 30,120
31,075 5.073.186 +1,175 +3,99%
27 sep 31,075 32,695 31,015
32,695 7.120.848 +2,060 +6,72%
30 sep 32,400 31,460 31,310
32,875 5.146.738 -1,235 -3,78%
« 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