La bourse est fermée

INFINEON TECHNOLOGIES AG (IFX.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,76+0,07 (+0,27 %)
À la clôture : 08:37PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202228,0328,6127,3227,7627,76195
19 mai 202227,2127,8427,0527,6927,69400
18 mai 202228,8628,8727,5727,5827,58-
17 mai 202228,5428,9828,4028,6828,68174
16 mai 202228,5028,5028,1528,1528,15-
13 mai 202228,0028,7427,9028,5228,521 200
12 mai 202226,0027,5926,0027,3027,30100
11 mai 202226,3726,7226,0026,2726,27200
10 mai 202225,8126,3825,3225,7525,75600
09 mai 202227,3327,5925,5826,0726,071 335
06 mai 202227,1827,4826,6727,4427,44660
05 mai 202228,0828,2527,1027,2227,22395
04 mai 202227,4227,9327,3327,5127,51-
03 mai 202227,0527,5026,8627,4027,401 030
02 mai 202227,0527,0526,4826,5526,551 100
29 avr. 202227,6828,0227,2727,2727,2763
28 avr. 202227,0027,8626,9227,4127,414 905
27 avr. 202226,9827,2626,5526,8526,85210
26 avr. 202228,3928,3927,0127,0527,053 688
25 avr. 202227,5028,0627,2728,0628,06150
22 avr. 202228,0028,2627,7427,9027,90376
21 avr. 202228,3629,0128,1728,1728,17475
20 avr. 202227,6528,7527,6528,3228,32811
19 avr. 202226,7527,8026,7527,8027,8025
14 avr. 202227,0527,2826,7026,7026,70462
13 avr. 202226,9527,0026,3026,9426,941 170
12 avr. 202226,6427,0626,3526,9326,93550
11 avr. 202227,4127,4126,7526,8926,89479
08 avr. 202227,8728,2327,5227,5227,5250
07 avr. 202228,0528,3027,5227,9227,92518
06 avr. 202229,0129,0127,7528,2028,20299
05 avr. 202230,6130,6129,0329,1629,164 470
04 avr. 202231,1931,1930,1230,5030,501 550
01 avr. 202230,9231,1130,2330,5730,5720
31 mars 202231,5931,6030,8330,8330,83500
30 mars 202232,6332,6331,5331,6731,671 331
29 mars 202231,6033,1931,5132,7432,74520
28 mars 202231,3631,5131,0631,3131,311 103
25 mars 202230,5832,2730,5831,5831,58336
24 mars 202229,8330,5829,8330,5830,5810
23 mars 202230,8930,8929,7529,8329,83357
22 mars 202230,0730,9430,0730,6030,601 000
21 mars 202230,1830,5029,7929,9529,951 905
18 mars 202230,0530,3829,3330,3830,38394
17 mars 202231,0031,0029,8130,1030,101 586
16 mars 202228,8030,5328,8030,2730,27130
15 mars 202227,9028,4926,8028,4928,492 727
14 mars 202228,3028,6027,7627,7627,761 380
11 mars 202227,6528,8427,5328,0328,03461
10 mars 202228,5028,5727,5027,7827,781 500
09 mars 202227,5028,8427,5028,8128,813 413
08 mars 202225,9027,6725,9026,9926,991 377
07 mars 202226,5927,6725,9025,9325,931 433
04 mars 202229,0329,1727,5027,5027,502 216
03 mars 202229,9030,1929,6030,0030,00120
02 mars 202229,3030,1028,8830,0130,01474
01 mars 202230,5530,7028,6228,6228,621 255
28 févr. 202229,9030,7529,7830,2830,281 275
25 févr. 202230,5931,1129,4930,9230,922 357
24 févr. 202228,3030,0028,3030,0030,002 239
23 févr. 202230,6731,0029,8029,8029,80415
22 févr. 202229,3430,7529,2329,9029,902 490
21 févr. 202231,6631,6629,8029,8029,801 969
18 févr. 202232,2732,2731,0531,0531,05238
18 févr. 20220.27 Dividende
17 févr. 202233,0033,1732,0632,0631,78648
16 févr. 202233,6833,8032,8833,1232,84200
15 févr. 202232,1933,5132,1933,5133,231 450
14 févr. 202232,1032,5632,0432,2732,001 600
11 févr. 202233,5233,9032,9032,9032,63295
10 févr. 202234,4434,4533,6334,0433,76138
09 févr. 202232,8034,3932,8034,3934,101 104
08 févr. 202233,4033,4032,1232,7432,47655
07 févr. 202234,1034,1333,0233,4433,152 100
04 févr. 202235,1935,2233,3734,1333,841 750
03 févr. 202236,8837,1734,8134,8134,5258
02 févr. 202236,9737,1936,6136,6136,302 309
01 févr. 202236,6436,9436,1736,4036,0978
31 janv. 202235,6036,3335,5736,2235,9115
28 janv. 202236,2436,2434,5434,9634,67660
27 janv. 202235,1537,0135,1535,8735,57-
26 janv. 202234,8536,2434,8535,7035,40365
25 janv. 202234,7035,0434,0935,0434,751 710
24 janv. 202236,0536,1933,2634,1033,812 474
21 janv. 202236,9536,9735,9336,2435,942 145
20 janv. 202238,1938,1937,3037,7037,381 687
19 janv. 202237,8538,6537,7138,1037,7750
18 janv. 202239,3139,3138,4038,4138,0925
17 janv. 202239,5039,6738,9739,6739,34111
14 janv. 202239,4039,9838,9039,1238,7920
13 janv. 202239,0840,4039,0839,3339,006
12 janv. 202239,6939,6938,8539,2038,8750
11 janv. 202239,0539,6339,0539,5839,2550
10 janv. 202240,6140,6138,1738,7438,421 175
07 janv. 202240,0140,6539,8140,0139,67100
06 janv. 202239,9040,0039,1539,4939,16280
05 janv. 202240,0040,6140,0040,0039,661 110
04 janv. 202240,9041,3840,0040,0339,70145
03 janv. 202240,9341,0740,4741,0740,72416
30 déc. 202140,5140,7640,5140,6740,33-
*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...