La bourse est fermée

Infineon Technologies AG (IFX.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
36,10+0,19 (+0,53 %)
À la clôture : 09:00PM CET
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202335,7036,4735,4236,1036,10104
02 févr. 202334,4236,2134,4235,9235,923 870
01 févr. 202332,9333,5332,9333,5333,5336
31 janv. 202333,0333,0332,6233,0133,011 419
30 janv. 202333,9933,9932,9432,9432,94610
27 janv. 202333,3534,0333,3534,0334,03405
26 janv. 202332,6333,6232,6333,6033,60669
25 janv. 202331,5731,7531,5731,7531,75220
24 janv. 202332,0032,4731,9331,9331,9358
23 janv. 202331,4531,4531,4531,4531,45-
20 janv. 202331,4431,4431,1631,1731,1743
19 janv. 202332,2132,4431,2831,2831,28648
18 janv. 202332,3332,9532,3332,7632,761 235
17 janv. 202331,9132,2131,9132,2132,2150
16 janv. 202331,8931,8931,5831,7631,76132
13 janv. 202331,5131,7531,4631,7531,75505
12 janv. 202331,0931,3930,8931,2431,24603
11 janv. 202330,9230,9230,9230,9230,92100
10 janv. 202330,8530,8530,6230,6230,62190
09 janv. 202330,7031,2530,7031,2531,25101
06 janv. 202329,8130,5229,8130,5230,5210
05 janv. 202329,8329,8329,8329,8329,83-
04 janv. 202329,1629,1629,1629,1629,16-
03 janv. 202328,5129,5028,5129,5029,50110
02 janv. 202328,4128,7328,4128,7328,73162
30 déc. 202228,5628,7228,5428,5428,54112
29 déc. 202227,9128,3527,9128,3528,3570
28 déc. 202228,4528,4528,0028,0028,0041
27 déc. 202228,7528,7528,7528,7528,7516
23 déc. 202229,0729,0728,7228,7228,7220
22 déc. 202229,7029,7029,7029,7029,70-
21 déc. 202229,5129,6329,5129,6329,63300
20 déc. 202229,0329,1529,0329,1529,15150
19 déc. 202229,7529,7529,7529,7529,75-
16 déc. 202230,4630,4630,1730,1730,1745
15 déc. 202231,5131,5130,9330,9330,93300
14 déc. 202232,3732,3732,3032,3032,30100
13 déc. 202231,2533,0631,2532,3132,311 043
12 déc. 202230,8731,1330,8731,1331,1325
09 déc. 202231,5631,5831,3631,3631,36-
08 déc. 202230,9031,4830,8131,4031,40-
07 déc. 202231,1931,1930,7430,8730,8762
06 déc. 202231,9231,9231,1131,1131,11200
05 déc. 202232,0132,0331,7031,7531,7520
02 déc. 202232,1232,5332,0032,1832,181 050
01 déc. 202232,1432,9432,1332,3132,31-
30 nov. 202230,8031,9030,8031,9031,90125
29 nov. 202230,7031,0730,5830,8230,82-
28 nov. 202231,2031,3630,3730,3730,37100
25 nov. 202231,8631,9131,5331,5331,53-
24 nov. 202231,6132,1031,6131,9131,9134
23 nov. 202231,7331,9331,1531,5631,5695
22 nov. 202231,4331,8631,1531,6931,69470
21 nov. 202232,1932,1931,3031,5131,51120
18 nov. 202232,0032,5131,9031,9031,90424
17 nov. 202232,1032,1031,2531,8531,85400
16 nov. 202232,2532,5631,9231,9231,92346
15 nov. 202231,6832,8131,4531,8331,83996
14 nov. 202229,3531,6729,2331,5031,50415
11 nov. 202229,9029,9029,1029,4529,45391
10 nov. 202227,5029,6027,4729,4629,46450
09 nov. 202227,8628,1127,3227,5027,501 121
08 nov. 202226,4028,1126,3027,7327,73440
07 nov. 202225,5226,3325,5026,3326,33197
04 nov. 202224,8325,7524,7325,7125,71264
03 nov. 202224,3524,6524,2524,3824,38981
02 nov. 202225,0125,0124,4224,4224,4228
01 nov. 202224,8525,0424,7724,9124,91-
31 oct. 202225,2025,2624,5624,7124,71200
28 oct. 202224,7525,2424,3625,2425,249
27 oct. 202226,0026,0024,8325,1325,1350
26 oct. 202226,0926,0925,6725,8525,8540
25 oct. 202225,7526,2525,5026,0026,0065
24 oct. 202225,3525,6725,3025,6125,61200
21 oct. 202224,9125,3224,5425,2425,24-
20 oct. 202224,6525,1424,2524,9124,911 040
19 oct. 202225,0025,0024,5124,6324,63-
18 oct. 202224,6525,3524,6524,7024,70300
17 oct. 202223,8024,5223,7724,4024,4010
14 oct. 202224,3924,6323,6823,6823,68-
13 oct. 202223,3224,1122,2824,1024,1021
12 oct. 202223,2523,6723,2523,4123,411 000
11 oct. 202223,7523,8323,0823,0823,0850
10 oct. 202224,1524,3123,9524,2224,22-
07 oct. 202225,2325,3824,4424,4624,461 000
06 oct. 202225,7625,7625,3225,4525,4565
05 oct. 202224,4525,7024,3525,7025,70500
04 oct. 202223,6524,3523,4024,3524,35393
03 oct. 202222,3623,1822,2423,1823,18900
30 sept. 202222,1522,5522,1522,4522,45-
29 sept. 202223,1723,1722,2022,2022,2044
28 sept. 202223,0123,1522,4223,1023,101 250
27 sept. 202223,1823,9123,0323,1723,1725
26 sept. 202222,8223,2922,8122,9722,971 100
23 sept. 202223,7723,8122,7822,8122,81525
22 sept. 202224,3724,5223,7523,7723,77-
21 sept. 202224,0525,1023,6725,1025,10-
20 sept. 202224,4524,4524,0024,0124,01-
19 sept. 202223,9924,3923,9824,3924,39-
16 sept. 202224,3124,3123,8024,0524,0585
*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...