La bourse est fermée

Infineon Technologies AG (IFX.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
32,18-0,13 (-0,40 %)
À la clôture : 09:00PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
15 sept. 202224,4824,7424,3224,3324,33306
14 sept. 202224,3524,8724,3324,4924,4954
13 sept. 202225,9325,9624,5324,5324,53300
12 sept. 202225,5626,0925,4125,7725,7780
09 sept. 202224,7325,4024,6525,2725,27300
08 sept. 202224,7124,8124,0224,4424,441 715
07 sept. 202223,9024,5023,9024,5024,50-
06 sept. 202224,1124,3523,8524,0824,0821
05 sept. 202223,9124,1923,8124,1924,1950
02 sept. 202224,0024,7023,9124,0824,0810
01 sept. 202223,8723,9623,6723,9623,9613
31 août 202225,0325,2924,2524,2524,25-
30 août 202224,2325,3424,2324,7024,70310
29 août 202224,5624,5624,0624,1624,16100
26 août 202225,8825,8824,8124,8124,81115
25 août 202225,3125,6725,3125,6725,6710
24 août 202225,1825,2424,8325,1425,1460
23 août 202225,1025,4025,0025,1825,18-
22 août 202225,7525,9125,0625,0625,06150
19 août 202226,5826,6626,0926,1626,16-
18 août 202226,2226,6626,0326,6426,64350
17 août 202227,5627,5626,0526,3126,31220
16 août 202227,6227,6427,2527,3527,35650
15 août 202227,6327,6327,2327,5027,501 000
12 août 202227,3527,5027,0227,4927,4993
11 août 202227,2527,4826,9427,2327,2360
10 août 202226,2727,2525,8927,1827,18300
09 août 202227,4527,5526,0026,0526,05293
08 août 202227,8127,9927,4127,5027,501 440
05 août 202228,6228,7127,5127,7427,7435
04 août 202228,0029,4928,0028,5628,56288
03 août 202227,0727,8026,9227,8027,80816
02 août 202226,5526,6526,1026,5726,57220
01 août 202226,6126,9226,3526,8426,84380
29 juil. 202225,6526,9325,5626,5526,55660
28 juil. 202225,5625,7225,2825,7225,72140
27 juil. 202224,4625,4424,4625,4425,44400
26 juil. 202224,7124,7524,2224,3124,31201
25 juil. 202224,8525,1424,7024,8124,8110
22 juil. 202225,0025,2424,6524,6524,65-
21 juil. 202224,6825,2324,6825,1125,11-
20 juil. 202224,1824,6723,9824,5524,5535
19 juil. 202223,2824,4022,9424,2224,22385
18 juil. 202223,3523,6623,2423,2423,24-
*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...