La bourse est fermée

Infineon Technologies AG (IFX.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
33,10-0,45 (-1,34 %)
À la clôture : 07:31PM CET
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202433,6533,9633,0833,1033,10300
22 févr. 202433,4034,3333,4033,5633,56948
21 févr. 202432,6033,2632,6032,8832,88330
20 févr. 202433,1033,1032,4132,5632,5620
19 févr. 202433,2433,2433,1233,1533,15400
16 févr. 202433,6633,7133,0633,3033,30250
15 févr. 202433,1933,7833,1933,3533,35423
14 févr. 202432,4633,1032,4433,1033,10932
13 févr. 202433,9233,9232,3832,3832,381 120
12 févr. 202433,7134,2833,7134,1334,13100
09 févr. 202433,1234,0333,1233,6033,60100
08 févr. 202432,2433,2631,8533,2133,21515
07 févr. 202433,4433,4431,8631,8831,881 285
06 févr. 202433,6034,0633,1033,5933,591 380
05 févr. 202433,8334,5133,7334,5134,51156
02 févr. 202433,5633,7633,4233,6033,60779
01 févr. 202433,6734,1933,5933,5933,59-
31 janv. 202433,7233,8133,6433,7433,7470
30 janv. 202433,7434,2033,7434,0334,0340
29 janv. 202434,2234,2233,4233,5333,53733
26 janv. 202433,9234,3733,9234,1234,12500
25 janv. 202434,1734,8334,1034,4334,4370
24 janv. 202434,5134,9234,2634,8134,81200
23 janv. 202434,6934,9934,6434,9034,90500
22 janv. 202434,6334,9434,5634,6034,603
19 janv. 202434,9634,9634,1334,6434,64800
18 janv. 202432,8533,9032,8533,9033,90-
17 janv. 202432,9232,9232,4832,5132,51-
16 janv. 202433,5133,5433,2433,4233,42170
15 janv. 202434,3534,3533,6933,7833,78-
12 janv. 202434,7034,7434,1034,1034,10100
11 janv. 202435,0035,0034,4234,4234,4240
10 janv. 202435,1335,1334,7134,7634,76-
09 janv. 202435,6335,6335,0135,2035,2040
08 janv. 202435,0135,9235,0135,9235,9215
05 janv. 202434,5335,1734,5335,0035,00200
04 janv. 202435,6335,6634,2134,7634,76320
03 janv. 202436,6836,6835,5335,6235,62200
02 janv. 202437,8037,8036,8336,9036,90-
29 déc. 202337,5637,7437,5637,7237,72200
28 déc. 202337,9037,9937,6037,6037,60-
27 déc. 202337,8837,9937,8537,8537,8520
22 déc. 202337,7637,7837,5637,5637,56-
21 déc. 202337,4637,7637,4537,7637,76-
20 déc. 202338,2038,2037,6437,6737,67585
19 déc. 202337,9738,2837,9737,9937,99100
18 déc. 202338,5138,5137,7837,8837,88189
15 déc. 202338,3438,9738,3438,6538,65128
14 déc. 202337,4338,3337,4338,1738,17800
13 déc. 202337,0437,3536,8536,8536,85310
12 déc. 202337,1037,1437,0137,0837,082
11 déc. 202337,1137,1136,8836,8836,88-
08 déc. 202336,5137,2036,5136,9236,922 910
07 déc. 202336,5636,5636,3636,4236,4235
06 déc. 202335,9836,7435,9836,7136,71-
05 déc. 202335,8536,0135,7735,8635,86900
04 déc. 202336,1336,1736,0136,0136,0114
01 déc. 202335,6936,1735,6936,1736,17150
30 nov. 202335,7436,3335,5135,6535,65269
29 nov. 202334,2336,0334,2335,6335,63750
28 nov. 202334,0334,1933,9034,1934,19300
27 nov. 202333,5533,6533,5333,5333,53850
24 nov. 202333,4133,7133,3933,7133,71-
23 nov. 202333,3733,4233,3133,4233,42-
22 nov. 202333,3533,6333,2733,4433,44693
21 nov. 202333,8534,1333,2633,2633,2685
20 nov. 202333,4933,9533,4933,9033,90400
17 nov. 202333,8533,9533,5633,5633,56-
16 nov. 202333,5334,0333,5333,9233,92200
15 nov. 202330,7433,8530,6133,3533,35958
14 nov. 202329,4830,8029,4830,5730,57100
13 nov. 202329,5029,6729,1729,4429,44135
10 nov. 202329,3929,4429,1729,4429,4467
09 nov. 202329,3329,8129,1729,5829,58-
08 nov. 202329,3429,4629,2529,2629,261
07 nov. 202329,0629,4929,0629,4429,4430
06 nov. 202329,3129,3129,0629,0629,0620
03 nov. 202328,6029,4028,6029,0829,0864
02 nov. 202328,2328,8028,2328,7328,7356
01 nov. 202327,4827,6727,4827,6027,60-
31 oct. 202327,4127,5727,0827,5627,5620
30 oct. 202329,1029,5227,3227,3227,32300
27 oct. 202329,5529,5528,9628,9628,9625
26 oct. 202328,4229,4428,0629,1629,16-
25 oct. 202328,9528,9528,5728,6128,61-
24 oct. 202329,1329,2228,9429,2229,221
23 oct. 202329,4129,4128,5029,0029,001 000
20 oct. 202329,8029,8029,3229,5329,53160
19 oct. 202330,8930,8929,9730,0130,0185
18 oct. 202331,4031,5031,0231,0231,02-
17 oct. 202331,8031,8631,0431,5731,5710
16 oct. 202332,0132,0131,8331,8331,839
13 oct. 202332,8732,8832,0132,0132,01-
12 oct. 202332,8133,0932,7132,8732,87600
11 oct. 202332,8132,8132,5632,5932,59-
10 oct. 202332,3032,7632,3032,6332,63-
09 oct. 202332,5032,5032,0132,0132,01557
06 oct. 202332,0332,7832,0332,7432,741 280
05 oct. 202332,5532,9231,9531,9531,95100
04 oct. 202330,8532,5230,5332,5232,5231
*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...