IFX.DE - Infineon Technologies AG

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 déc. 201920,3420,7420,3320,6720,672 964 801
11 déc. 201919,8120,2619,7020,2220,225 505 936
10 déc. 201919,8920,0819,5019,8819,886 742 045
09 déc. 201920,0420,1619,8619,8619,864 184 339
06 déc. 201919,4720,0419,4120,0420,046 388 901
05 déc. 201919,3919,4719,1719,2619,263 610 636
04 déc. 201919,1019,4419,0519,2519,254 741 257
03 déc. 201919,2619,5018,8618,9818,985 560 410
02 déc. 201919,4319,5818,9819,0719,076 296 908
29 nov. 201919,3519,6419,1419,3919,393 717 491
28 nov. 201919,6019,6019,4019,4519,453 101 632
27 nov. 201919,8619,9919,6219,6519,655 342 639
26 nov. 201919,7519,8519,6419,7619,767 723 824
25 nov. 201919,3619,7219,2519,6919,696 483 245
22 nov. 201918,8719,3018,7919,1919,196 613 416
21 nov. 201918,9019,0318,6618,8818,886 148 936
20 nov. 201919,0519,2618,8519,1419,145 661 378
19 nov. 201919,2619,6019,2319,2819,285 991 090
18 nov. 201919,6019,6619,2019,4519,456 025 036
15 nov. 201919,6019,7319,3319,6219,625 802 004
14 nov. 201919,5019,6619,4019,4119,414 737 437
13 nov. 201919,7519,8819,2719,6219,627 184 623
12 nov. 201919,8019,9719,3419,6619,6615 914 734
11 nov. 201918,6318,7218,3818,5118,517 915 022
08 nov. 201919,1319,1818,5618,8418,849 298 245
07 nov. 201918,6719,3218,6519,3119,3110 818 362
06 nov. 201918,6318,8918,4618,5418,545 928 475
05 nov. 201918,4918,8218,3518,6818,687 734 204
04 nov. 201918,1018,4818,0618,3618,366 811 013
01 nov. 201917,3817,8917,2417,8017,805 773 953
31 oct. 201918,0118,0117,2217,3817,387 974 316
30 oct. 201917,9018,1417,6317,8517,855 537 967
29 oct. 201918,1418,3917,9118,0118,016 962 747
28 oct. 201917,5818,1417,5318,1018,108 149 083
25 oct. 201917,2917,5817,1917,5817,586 856 388
24 oct. 201916,7317,2916,7317,2417,249 673 340
23 oct. 201916,1916,5515,9816,5516,5511 496 399
22 oct. 201917,1217,3716,5916,6916,697 422 473
21 oct. 201916,3017,0916,2516,9616,967 901 021
18 oct. 201916,4016,5016,1216,2916,295 979 497
17 oct. 201916,6517,0116,4616,4616,468 549 652
16 oct. 201916,7216,9016,5016,6716,6710 718 353
15 oct. 201916,8217,1816,6916,9916,997 207 928
14 oct. 201916,8416,8916,3816,6416,646 591 978
11 oct. 201916,1716,9416,1516,8816,8810 464 846
10 oct. 201915,8916,2415,7116,1716,177 915 571
09 oct. 201915,6016,0315,5215,9115,917 162 609
08 oct. 201916,3016,3115,2815,6315,6310 804 686
07 oct. 201916,0516,3115,8716,1916,196 520 193
04 oct. 201916,0216,1915,9716,0716,076 006 899
02 oct. 201916,3416,3715,8415,8615,867 565 813
01 oct. 201916,6716,8816,2716,3616,365 941 355
30 sept. 201916,4916,5416,2116,5116,514 808 980
27 sept. 201916,4016,7516,3216,6116,617 098 474
26 sept. 201916,7517,0416,6816,9216,925 862 542
25 sept. 201916,7616,8316,5016,7516,754 480 262
24 sept. 201917,1517,2316,7416,9616,964 953 114
23 sept. 201917,3517,3816,8617,0917,096 687 475
20 sept. 201918,0218,1117,3917,4317,4313 957 194
19 sept. 201918,2118,3318,0318,0918,094 699 153
18 sept. 201918,1518,4818,0818,2118,214 167 025
17 sept. 201918,4418,4517,9318,1918,195 818 748
16 sept. 201918,3118,5718,2518,5118,515 158 792
13 sept. 201918,0418,6518,0018,5418,548 224 276
12 sept. 201918,1418,3517,7718,0418,047 559 299
11 sept. 201917,6418,2017,6017,9917,999 377 018
10 sept. 201917,2517,6617,2317,4517,456 481 022
09 sept. 201916,9117,3816,9117,3617,364 441 393
06 sept. 201917,0617,1416,9216,9316,935 795 381
05 sept. 201916,2717,0016,2716,9716,979 980 942
04 sept. 201916,0316,1115,8416,0416,045 052 818
03 sept. 201915,5815,7715,4715,7415,744 642 028
02 sept. 201915,7915,8415,5215,5915,592 524 211
30 août 201915,4215,9015,4215,7515,755 801 897
29 août 201915,0015,5314,9615,4115,416 856 443
28 août 201915,2215,2214,8214,9814,987 112 297
27 août 201915,3815,3915,1315,2215,226 109 228
26 août 201915,0015,4014,9015,3115,314 487 687
23 août 201915,7115,7515,0615,1715,178 008 857
22 août 201915,6415,7815,4415,6015,604 810 830
21 août 201915,6915,8615,6615,7415,744 868 189
20 août 201915,7515,9415,6015,6415,644 680 225
19 août 201915,4815,8115,4415,7615,766 744 912
16 août 201915,1015,2614,9915,1815,186 341 602
15 août 201915,5015,6014,6714,8814,8811 383 393
14 août 201916,3516,4315,3915,4215,429 147 894
13 août 201916,0516,5315,7116,3316,337 260 814
12 août 201916,3316,4915,9216,0616,063 420 197
09 août 201916,5716,6716,1516,2316,234 834 625
08 août 201916,3516,6216,1516,6016,606 410 599
07 août 201915,9816,2315,7816,0716,076 910 828
06 août 201915,8116,1015,7115,8115,815 454 488
05 août 201916,0416,1415,6215,7915,7912 519 359
02 août 201916,6216,8216,1716,3316,3313 040 349
01 août 201917,3817,5217,1117,4217,427 260 793
31 juil. 201917,0717,4316,9917,0217,026 600 698
30 juil. 201917,4917,5016,7817,0117,018 816 718
29 juil. 201917,7417,7617,4017,4717,475 595 635
26 juil. 201917,8817,9717,7117,8417,845 159 713
25 juil. 201918,1918,2317,5517,7317,739 720 283
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages