Marchés français ouverture 8 h 10 min

Infineon Technologies AG (IFX.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
34,10+0,77 (+2,33 %)
À la clôture : 08:33PM CET
Durée:
04 mars 2023 - 04 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202433,3234,1033,3234,1034,10188
29 févr. 202433,0633,3332,9533,3333,331 557
28 févr. 202434,5134,5133,0133,2033,2010
27 févr. 202433,0734,4633,0734,2834,28-
26 févr. 202432,8333,2832,6233,2233,2210 600
26 févr. 20240.35 Dividende
23 févr. 202433,6533,9633,0833,1032,75300
22 févr. 202433,4034,3333,4033,5633,20948
21 févr. 202432,6033,2632,6032,8832,54330
20 févr. 202433,1033,1032,4132,5632,2220
19 févr. 202433,2433,2433,1233,1532,80400
16 févr. 202433,6633,7133,0633,3032,95250
15 févr. 202433,1933,7833,1933,3533,00423
14 févr. 202432,4633,1032,4433,1032,75932
13 févr. 202433,9233,9232,3832,3832,031 120
12 févr. 202433,7134,2833,7134,1333,77100
09 févr. 202433,1234,0333,1233,6033,24100
08 févr. 202432,2433,2631,8533,2132,85515
07 févr. 202433,4433,4431,8631,8831,541 285
06 févr. 202433,6034,0633,1033,5933,231 380
05 févr. 202433,8334,5133,7334,5134,15156
02 févr. 202433,5633,7633,4233,6033,25779
01 févr. 202433,6734,1933,5933,5933,23-
31 janv. 202433,7233,8133,6433,7433,3870
30 janv. 202433,7434,2033,7434,0333,6740
29 janv. 202434,2234,2233,4233,5333,18733
26 janv. 202433,9234,3733,9234,1233,75500
25 janv. 202434,1734,8334,1034,4334,0770
24 janv. 202434,5134,9234,2634,8134,45200
23 janv. 202434,6934,9934,6434,9034,54500
22 janv. 202434,6334,9434,5634,6034,233
19 janv. 202434,9634,9634,1334,6434,27800
18 janv. 202432,8533,9032,8533,9033,55-
17 janv. 202432,9232,9232,4832,5132,16-
16 janv. 202433,5133,5433,2433,4233,06170
15 janv. 202434,3534,3533,6933,7833,42-
12 janv. 202434,7034,7434,1034,1033,74100
11 janv. 202435,0035,0034,4234,4234,0640
10 janv. 202435,1335,1334,7134,7634,40-
09 janv. 202435,6335,6335,0135,2034,8340
08 janv. 202435,0135,9235,0135,9235,5415
05 janv. 202434,5335,1734,5335,0034,63200
04 janv. 202435,6335,6634,2134,7634,39320
03 janv. 202436,6836,6835,5335,6235,24200
02 janv. 202437,8037,8036,8336,9036,50-
29 déc. 202337,5637,7437,5637,7237,32200
28 déc. 202337,9037,9937,6037,6037,20-
27 déc. 202337,8837,9937,8537,8537,4520
22 déc. 202337,7637,7837,5637,5637,16-
21 déc. 202337,4637,7637,4537,7637,36-
20 déc. 202338,2038,2037,6437,6737,27585
19 déc. 202337,9738,2837,9737,9937,59100
18 déc. 202338,5138,5137,7837,8837,48189
15 déc. 202338,3438,9738,3438,6538,25128
14 déc. 202337,4338,3337,4338,1737,76800
13 déc. 202337,0437,3536,8536,8536,47310
12 déc. 202337,1037,1437,0137,0836,682
11 déc. 202337,1137,1136,8836,8836,50-
08 déc. 202336,5137,2036,5136,9236,532 910
07 déc. 202336,5636,5636,3636,4236,0335
06 déc. 202335,9836,7435,9836,7136,32-
05 déc. 202335,8536,0135,7735,8635,48900
04 déc. 202336,1336,1736,0136,0135,6314
01 déc. 202335,6936,1735,6936,1735,79150
30 nov. 202335,7436,3335,5135,6535,27269
29 nov. 202334,2336,0334,2335,6335,25750
28 nov. 202334,0334,1933,9034,1933,83300
27 nov. 202333,5533,6533,5333,5333,18850
24 nov. 202333,4133,7133,3933,7133,35-
23 nov. 202333,3733,4233,3133,4233,07-
22 nov. 202333,3533,6333,2733,4433,09693
21 nov. 202333,8534,1333,2633,2632,9085
20 nov. 202333,4933,9533,4933,9033,54400
17 nov. 202333,8533,9533,5633,5633,20-
16 nov. 202333,5334,0333,5333,9233,56200
15 nov. 202330,7433,8530,6133,3533,00958
14 nov. 202329,4830,8029,4830,5730,24100
13 nov. 202329,5029,6729,1729,4429,13135
10 nov. 202329,3929,4429,1729,4429,1367
09 nov. 202329,3329,8129,1729,5829,27-
08 nov. 202329,3429,4629,2529,2628,961
07 nov. 202329,0629,4929,0629,4429,1330
06 nov. 202329,3129,3129,0629,0628,7520
03 nov. 202328,6029,4028,6029,0828,7764
02 nov. 202328,2328,8028,2328,7328,4256
01 nov. 202327,4827,6727,4827,6027,31-
31 oct. 202327,4127,5727,0827,5627,2620
30 oct. 202329,1029,5227,3227,3227,03300
27 oct. 202329,5529,5528,9628,9628,6525
26 oct. 202328,4229,4428,0629,1628,85-
25 oct. 202328,9528,9528,5728,6128,31-
24 oct. 202329,1329,2228,9429,2228,911
23 oct. 202329,4129,4128,5029,0028,691 000
20 oct. 202329,8029,8029,3229,5329,22160
19 oct. 202330,8930,8929,9730,0129,7085
18 oct. 202331,4031,5031,0231,0230,70-
17 oct. 202331,8031,8631,0431,5731,2410
16 oct. 202332,0132,0131,8331,8331,499
13 oct. 202332,8732,8832,0132,0131,67-
12 oct. 202332,8133,0932,7132,8732,52600
*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...