WKN: | 623100 |
ISIN: | DE0006231004 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Infineon-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 07. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
36,60 36,80 |
37,02 36,51 |
36,51 | 36,80 |
89.322.524 -0,31% |
-0,31% |
03.07.2025 |
36,93 36,92 |
37,29 36,59 |
36,59 | 36,92 |
139.321.841 1,96% |
1,96% |
02.07.2025 |
35,80 36,21 |
36,60 35,68 |
35,68 | 36,21 |
135.057.444 2,03% |
2,03% |
01.07.2025 |
35,84 35,49 |
36,10 35,25 |
35,25 | 35,49 |
117.099.478 -1,74% |
-1,74% |
30.06.2025 |
36,50 36,12 |
36,88 35,92 |
35,92 | 36,12 |
150.034.091 1,28% |
1,28% |
27.06.2025 |
35,84 35,66 |
36,00 35,41 |
35,41 | 35,66 |
101.337.633 0,61% |
0,61% |
26.06.2025 |
35,40 35,45 |
35,92 35,10 |
35,10 | 35,45 |
143.126.401 1,42% |
1,42% |
25.06.2025 |
35,94 34,95 |
35,95 34,52 |
34,52 | 34,95 |
94.485.642 -1,81% |
-1,81% |
24.06.2025 |
35,95 35,60 |
36,20 35,19 |
35,19 | 35,60 |
141.627.561 2,88% |
2,88% |
23.06.2025 |
34,15 34,60 |
34,82 33,91 |
33,91 | 34,60 |
98.758.460 1,11% |
1,11% |
20.06.2025 |
34,39 34,22 |
34,85 33,79 |
33,79 | 34,22 |
284.060.666 0,50% |
0,50% |
19.06.2025 |
33,83 34,05 |
34,17 33,62 |
33,62 | 34,05 |
93.166.176 -0,44% |
-0,44% |
18.06.2025 |
34,85 34,20 |
34,85 33,73 |
33,73 | 34,20 |
186.143.293 -2,10% |
-2,10% |
17.06.2025 |
35,33 34,94 |
35,38 34,62 |
34,62 | 34,94 |
114.043.051 -1,66% |
-1,66% |
16.06.2025 |
35,50 35,53 |
35,75 35,09 |
35,09 | 35,53 |
95.243.334 0,30% |
0,30% |
13.06.2025 |
34,62 35,42 |
35,42 34,43 |
34,43 | 35,42 |
143.136.124 -0,41% |
-0,41% |
12.06.2025 |
35,86 35,57 |
36,20 35,57 |
35,57 | 35,57 |
157.787.455 -2,39% |
-2,39% |
11.06.2025 |
37,00 36,44 |
37,20 36,40 |
36,40 | 36,44 |
152.230.092 -1,49% |
-1,49% |
10.06.2025 |
36,23 36,99 |
36,99 36,00 |
36,00 | 36,99 |
165.442.939 1,57% |
1,57% |
09.06.2025 |
35,72 36,42 |
36,57 35,72 |
35,72 | 36,42 |
106.883.577 1,43% |
1,43% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
31,80 31,66 |
34,43 30,92 |
30,92 | 31,66 | -0,44% |
Februar |
31,66 35,08 |
38,74 31,17 |
31,17 | 35,08 | 10,79% |
März |
35,08 30,65 |
36,53 30,65 |
30,65 | 30,65 | -12,63% |
April |
30,65 28,98 |
30,66 24,00 |
24,00 | 28,98 | -5,43% |
Mai |
28,98 34,20 |
34,76 28,98 |
28,98 | 34,20 | 18,00% |
Juni |
34,20 36,21 |
36,87 33,88 |
33,88 | 36,21 | 5,89% |
Juli |
36,21 36,79 |
36,94 35,43 |
35,43 | 36,79 | 1,59% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
31,80 36,79 |
38,74 24,00 |
24,00 | 36,79 | 15,68% |
2024 |
37,75 31,80 |
38,42 28,41 |
28,41 | 31,80 | -15,75% |
2023 |
28,49 37,75 |
39,82 27,40 |
27,40 | 37,75 | 32,49% |
2022 |
40,66 28,49 |
41,06 21,24 |
21,24 | 28,49 | -29,92% |
2021 |
31,54 40,66 |
43,40 30,41 |
30,41 | 40,66 | 28,90% |
2020 |
20,27 31,54 |
31,75 10,42 |
10,42 | 31,54 | 55,60% |
2019 |
17,45 20,27 |
21,39 13,91 |
13,91 | 20,27 | 16,16% |
2018 |
22,90 17,45 |
25,57 16,24 |
16,24 | 17,45 | -23,78% |
2017 |
16,60 22,90 |
25,30 16,24 |
16,24 | 22,90 | 37,96% |
2016 |
13,54 16,60 |
16,78 10,35 |
10,35 | 16,60 | 22,54% |
2015 |
8,82 13,54 |
14,08 8,52 |
8,52 | 13,54 | 53,57% |
2014 |
7,78 8,82 |
9,41 6,92 |
6,92 | 8,82 | 13,41% |
2013 |
6,15 7,78 |
7,78 5,43 |
5,43 | 7,78 | 26,44% |
2012 |
5,80 6,15 |
7,85 4,97 |
4,97 | 6,15 | 6,02% |
2011 |
7,01 5,80 |
8,30 5,23 |
5,23 | 5,80 | -17,24% |
2010 |
3,88 7,01 |
7,69 3,76 |
3,76 | 7,01 | 80,62% |
2009 |
0,85 3,88 |
4,01 0,36 |
0,36 | 3,88 | 355,93% |
2008 |
7,26 0,85 |
7,26 0,59 |
0,59 | 0,85 | -88,28% |
2007 |
9,54 7,26 |
12,06 6,84 |
6,84 | 7,26 | -23,83% |
2006 |
6,92 9,54 |
9,54 6,83 |
6,83 | 9,54 | 37,74% |
2005 |
7,08 6,92 |
7,68 5,81 |
5,81 | 6,92 | -2,15% |
2004 |
9,92 7,08 |
11,54 6,85 |
6,85 | 7,08 | -28,68% |
2003 |
6,26 9,92 |
12,34 4,96 |
4,96 | 9,92 | 58,43% |
2002 |
21,02 6,26 |
26,02 4,73 |
4,73 | 6,26 | -70,21% |
2001 |
35,43 21,02 |
44,24 10,83 |
10,83 | 21,02 | -40,66% |
2000 |
31,31 35,43 |
82,57 31,31 |
31,31 | 35,43 | 13,15% |