Marchés français ouverture 1 h 6 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 429,84 -46,08 (-0,25 %) Bitcoin EUR
59 665,02 +833,96 (+1,42 %)
Infineon Technologies AG (IFX.SW)
Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
À la clôture : 04:11PM CEST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 02 mai 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 30 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 24 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 23 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 17 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 16 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 10 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 09 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 03 avr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 02 avr. 2024 | - | - | - | - | - | - |
| 28 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 25 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 22 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 21 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 20 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 19 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 18 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 15 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 14 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 13 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 12 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 11 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 08 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 07 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 06 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 05 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 04 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 01 mars 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 29 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 28 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 27 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | - |
| 26 févr. 2024 | 0.333634 Dividende | |||||
| 23 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 22 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 21 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 20 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 14 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 13 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 09 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 08 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 07 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 06 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 02 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 01 févr. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 31 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 30 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 29 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 26 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 25 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 24 janv. 2024 | - | - | - | - | - | - |
| 23 janv. 2024 | - | - | - | - | - | - |
| 22 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 18 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 17 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 16 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 11 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 40 800 |
| 10 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 2 876 |
| 09 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 37 400 |
| 08 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 05 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 04 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 03 janv. 2024 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 214 818 |
| 29 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 28 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 27 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 22 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 21 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 20 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 19 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 18 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 15 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 14 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | 1 098 600 |
| 13 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 12 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 11 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| 08 déc. 2023 | 47,0000 | 47,0000 | 47,0000 | 47,0000 | 46,6664 | - |
| *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...
