Marchés français ouverture 1 h 20 min

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
40,22+0,65 (+1,63 %)
À la clôture : 05:40PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202139,9940,5639,7640,2240,224 442 572
26 nov. 202140,0040,8139,2039,5839,586 048 234
25 nov. 202141,5341,7040,9441,3141,311 934 948
24 nov. 202141,5041,8040,4441,2341,234 364 470
23 nov. 202141,9242,3341,1941,2841,285 367 449
22 nov. 202143,4143,5042,8142,8742,873 010 466
19 nov. 202143,6943,8543,0143,1743,175 082 650
18 nov. 202143,0943,7443,0143,4643,463 496 905
17 nov. 202143,1943,6742,8743,0043,003 470 431
16 nov. 202142,7542,9742,4942,9242,922 529 127
15 nov. 202142,8342,9042,4242,6542,652 533 031
12 nov. 202142,1842,7642,1542,7442,743 243 669
11 nov. 202141,0942,0940,8942,0942,093 461 856
10 nov. 202142,7043,2140,7341,2341,236 500 098
09 nov. 202142,8043,2241,1741,7441,746 912 922
08 nov. 202142,7243,0342,6342,7842,782 559 538
05 nov. 202142,4042,9242,0042,8742,875 574 525
04 nov. 202142,4042,6141,7842,0242,024 007 788
03 nov. 202141,4942,0041,2742,0042,003 384 838
02 nov. 202140,9041,3840,7341,3841,383 897 957
01 nov. 202140,6240,8539,9440,7140,713 327 980
29 oct. 202139,7140,4439,4640,4040,404 314 578
28 oct. 202139,2840,1339,1540,1040,104 322 540
27 oct. 202138,7539,2638,2939,2639,263 844 155
26 oct. 202139,2039,5638,9939,2539,253 154 108
25 oct. 202138,9039,1138,5439,0339,032 581 996
22 oct. 202138,0038,8837,9738,6138,613 931 953
21 oct. 202137,3838,0537,2237,9237,923 521 327
20 oct. 202137,6738,1037,4437,6237,623 457 413
19 oct. 202137,9037,9937,5837,8637,863 458 559
18 oct. 202136,9337,5636,7537,5437,543 055 280
15 oct. 202137,2437,3836,7437,0737,074 287 043
14 oct. 202136,3736,9736,1536,9536,953 782 548
13 oct. 202135,0836,0834,7135,9835,983 845 352
12 oct. 202135,3936,0635,2835,3535,353 520 288
11 oct. 202135,5835,9035,0135,7835,783 127 710
08 oct. 202135,9236,0035,4235,7035,702 744 520
07 oct. 202136,2836,3335,4635,9635,965 143 780
06 oct. 202135,5435,7534,4735,4435,446 362 839
05 oct. 202134,6835,6934,1335,6035,606 669 926
04 oct. 202134,6534,8533,9633,9633,964 508 456
01 oct. 202134,9935,4534,6034,9034,904 289 817
30 sept. 202135,6035,9635,0235,5335,534 716 203
29 sept. 202135,7935,9235,1635,2435,244 087 691
28 sept. 202137,5037,5535,3335,4035,407 229 517
27 sept. 202138,0038,0837,4437,6237,623 787 641
24 sept. 202137,5537,7437,2837,5837,582 739 422
23 sept. 202137,0137,9436,9937,7437,743 419 183
22 sept. 202136,6836,8236,1336,6936,692 491 171
21 sept. 202135,9036,6435,8536,3836,383 273 840
20 sept. 202136,2536,4335,2135,6735,675 375 017
17 sept. 202138,0638,1936,5736,8036,808 857 609
16 sept. 202137,6037,9737,2537,3437,343 769 926
15 sept. 202137,9838,5037,7237,7537,754 750 999
14 sept. 202137,0837,9237,0837,9237,923 407 245
13 sept. 202137,4737,6036,9737,0937,093 560 367
10 sept. 202136,9237,8836,8037,4337,434 939 399
09 sept. 202135,9536,9235,6736,7236,722 902 938
08 sept. 202136,8336,8836,0436,2336,233 175 172
07 sept. 202137,2737,3836,7536,9336,932 148 742
06 sept. 202137,2537,4437,1737,2437,241 841 295
03 sept. 202137,2137,2836,5536,9536,952 701 838
02 sept. 202136,6037,1036,1537,1037,103 154 012
01 sept. 202136,4236,8136,0336,5136,513 510 833
31 août 202136,8037,1635,8736,0636,065 783 668
30 août 202136,1836,6136,1236,4236,422 659 332
27 août 202135,5036,1435,3936,0936,092 637 907
26 août 202135,2335,6034,9135,4435,442 526 389
25 août 202135,2635,7135,2435,6135,612 916 009
24 août 202134,7135,2634,6735,1935,193 025 896
23 août 202134,6834,7034,3334,3834,382 296 920
20 août 202133,4834,3333,2534,3334,334 019 961
19 août 202133,1033,5132,4733,4933,495 481 175
18 août 202134,0034,0333,4833,9533,952 662 105
17 août 202134,1134,2433,6733,8833,883 014 429
16 août 202134,2534,5334,1034,3334,332 259 723
13 août 202134,7634,8934,3734,6034,602 354 633
12 août 202134,9235,2434,7234,8334,832 997 484
11 août 202135,2935,4434,7734,9034,903 352 228
10 août 202135,6736,0135,1735,3435,343 202 098
09 août 202135,6335,8835,3835,5635,562 955 382
06 août 202135,3836,0634,9735,2535,254 577 269
05 août 202134,7135,4434,5435,3735,375 957 723
04 août 202133,5534,9233,4434,7534,756 575 179
03 août 202132,4033,7431,6033,2833,287 873 359
02 août 202132,7333,4732,5333,4133,414 778 021
30 juil. 202132,4032,5131,9132,1332,133 990 289
29 juil. 202132,3832,9732,1532,7232,724 333 300
28 juil. 202131,2231,9531,2231,9031,903 588 155
27 juil. 202132,0432,2831,2731,3331,333 015 539
26 juil. 202131,9432,4831,8432,2432,242 373 347
23 juil. 202131,7732,3231,7632,0632,063 456 547
22 juil. 202131,8032,3131,5131,6131,613 969 676
21 juil. 202131,3032,2031,2332,0032,004 075 117
20 juil. 202131,0131,0830,4230,9730,974 127 083
19 juil. 202131,4231,5030,2230,8130,817 347 119
16 juil. 202132,6532,6731,6131,7531,756 162 670
15 juil. 202133,3833,4132,4632,6732,673 983 023
14 juil. 202132,9933,5932,6833,5133,514 730 071
13 juil. 202132,9233,1532,5832,9932,993 709 882
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...