Infineon

IFXGn
🏛️ Vereinigtes Königreich →
32.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.06 33.01 32.27 32.49 8.3M
2025-09-25 33.41 33.63 32.97 33.22 4.7M
2025-09-24 33.56 33.86 33.04 33.47 0.6M
2025-09-23 33.05 34.24 33.02 33.92 3.3M
2025-09-22 33.27 33.24 32.23 32.96 2.3M
2025-09-19 33.79 33.88 32.83 32.95 1.0M
2025-09-18 33.10 34.11 33.03 33.67 1.0M
2025-09-17 32.30 32.65 31.92 32.48 5.4M
2025-09-16 32.92 32.96 32.17 32.17 8.8M
2025-09-15 32.10 32.83 32.01 32.69 0.9M
2025-09-12 32.04 32.26 31.52 31.78 0.7M
2025-09-11 31.87 32.25 31.70 32.01 1.0M
2025-09-10 32.34 32.75 31.83 32.05 1.1M
2025-09-09 32.06 32.20 31.83 32.01 0.5M
2025-09-08 31.90 32.38 31.83 32.15 0.6M
2025-09-05 31.55 32.06 31.30 31.55 1.2M
2025-09-04 31.44 42.80 30.82 31.16 3.4M
2025-09-03 33.49 34.03 30.97 31.33 1.0M
2025-09-02 34.36 34.47 32.89 32.97 4.8M
2025-09-01 34.87 35.12 34.55 34.57 0.2M
2025-08-29 36.13 36.17 34.90 35.05 1.0M
2025-08-28 36.12 36.78 36.10 36.37 0.6M
2025-08-27 36.42 36.67 35.84 35.92 1.4M
2025-08-26 36.56 36.57 36.07 36.27 0.3M
2025-08-25 36.56 36.90 36.56 36.56 0.2M
2025-08-22 35.96 36.85 35.93 36.72 0.8M
2025-08-21 36.56 36.66 36.11 36.12 1.2M
2025-08-20 36.58 36.99 35.89 36.34 3.1M
2025-08-19 36.75 37.27 36.73 37.04 0.3M
2025-08-18 36.72 36.78 36.29 36.56 0.3M
2025-08-15 36.92 37.09 36.66 36.84 0.3M
2025-08-14 36.72 36.96 36.44 36.47 0.2M
2025-08-13 36.91 37.01 36.62 36.74 0.5M
2025-08-12 35.36 36.78 35.28 36.71 0.6M
2025-08-11 35.56 35.63 35.13 35.33 0.3M
2025-08-08 34.56 35.46 34.55 35.34 1.1M
2025-08-07 34.23 34.79 33.60 34.48 0.9M
2025-08-06 35.88 35.94 34.14 34.33 0.7M
2025-08-05 35.08 35.88 34.24 35.47 7.4M
2025-08-04 34.10 34.41 33.62 33.71 3.2M
2025-08-01 34.23 34.54 33.39 33.72 0.8M
2025-07-31 36.06 36.15 34.62 34.66 0.6M
2025-07-30 35.54 36.06 35.50 35.91 0.7M
2025-07-29 35.24 35.91 35.23 35.41 1.7M
2025-07-28 35.35 35.46 34.87 34.88 0.8M
2025-07-25 34.12 34.50 33.89 34.30 0.4M
2025-07-24 35.17 35.62 33.83 34.16 2.5M
2025-07-23 37.03 37.14 35.81 35.92 1.0M
2025-07-22 37.86 37.83 36.87 37.07 1.0M
2025-07-21 38.18 38.71 37.99 38.46 2.0M
2025-07-18 38.26 38.68 37.96 38.06 1.7M
2025-07-17 38.04 38.24 37.70 38.03 0.4M
2025-07-16 36.63 37.92 36.64 37.46 1.9M
2025-07-15 37.65 37.96 37.56 37.60 0.6M
2025-07-14 37.33 37.67 37.10 37.26 0.6M
2025-07-11 38.02 38.12 37.65 37.93 0.4M
2025-07-10 38.13 38.30 37.94 38.26 1.0M
2025-07-09 37.68 38.24 37.43 37.88 1.3M
2025-07-08 37.34 37.95 37.10 37.84 0.9M
2025-07-07 36.69 37.24 36.67 37.08 1.5M
2025-07-04 36.61 37.02 36.54 36.99 0.3M
2025-07-03 36.95 37.29 36.59 36.96 2.2M
2025-07-02 35.78 36.61 35.76 36.11 2.3M
2025-07-01 35.79 36.11 35.25 35.41 1.5M
2025-06-30 36.49 36.87 35.93 36.13 0.6M
2025-06-27 35.87 36.00 35.41 35.59 1.1M
2025-06-26 35.59 35.90 35.10 35.48 0.5M
2025-06-25 35.94 36.00 34.53 34.87 1.6M
2025-06-24 35.95 36.16 35.20 35.72 0.6M
2025-06-23 34.07 34.82 33.91 34.75 0.3M
2025-06-20 34.39 34.82 33.82 34.01 2.8M
2025-06-19 33.85 34.17 33.62 34.08 0.4M
2025-06-18 34.80 34.87 33.72 34.10 1.7M
2025-06-17 35.36 35.41 34.65 34.99 1.9M
2025-06-16 35.55 35.73 35.09 35.69 1.3M
2025-06-13 34.59 35.42 34.46 35.17 0.5M
2025-06-12 35.87 36.17 35.57 35.81 0.5M
2025-06-11 36.96 37.20 36.43 36.46 1.2M
2025-06-10 36.29 36.99 36.01 36.85 1.1M
2025-06-09 35.76 36.57 35.70 36.40 0.4M
2025-06-06 35.48 36.10 35.08 35.93 0.4M
2025-06-05 35.96 36.18 35.57 35.80 2.6M
2025-06-04 35.10 36.17 33.95 35.95 1.7M
2025-06-03 33.88 34.46 33.55 34.44 1.2M
2025-06-02 33.51 33.97 33.16 33.81 0.6M
2025-05-30 34.45 35.10 34.27 34.41 0.8M
2025-05-29 35.39 35.83 34.51 34.75 1.4M
2025-05-28 34.45 34.90 34.37 34.59 1.1M
2025-05-27 34.14 35.14 34.05 34.88 0.9M
2025-05-26 34.01 34.52 33.69 34.01 1.3M
2025-05-23 34.76 35.22 33.01 33.35 2.9M
2025-05-22 34.21 35.01 34.03 34.72 4.5M
2025-05-21 33.88 34.76 33.79 34.69 6.6M
2025-05-20 33.68 34.62 33.49 33.97 1.1M
2025-05-19 32.97 33.59 32.89 33.50 1.1M
2025-05-16 33.42 34.12 33.37 33.54 1.5M
2025-05-15 34.36 34.49 33.63 33.86 7.4M
2025-05-14 34.67 34.89 34.06 34.64 0.6M
2025-05-13 34.32 34.66 33.88 34.66 0.9M
2025-05-12 32.28 34.28 32.20 33.93 3.2M
2025-05-09 31.42 31.83 31.14 31.66 1.5M
2025-05-08 30.70 31.50 29.40 31.00 1.3M
2025-05-07 29.33 30.31 29.29 30.19 1.8M
2025-05-06 30.05 30.10 29.08 29.39 8.7M
2025-05-05 30.12 30.55 29.82 30.12 18.9M
2025-05-02 29.20 30.15 29.09 30.03 1.9M
2025-05-01 28.73 28.73 28.73 28.73 0.0M
2025-04-30 29.29 29.60 28.25 28.73 0.7M
2025-04-29 29.80 30.24 29.08 29.21 0.5M
2025-04-28 30.27 30.50 29.88 29.97 1.5M
2025-04-25 29.95 30.30 29.66 30.06 1.2M
2025-04-24 28.12 29.66 27.79 29.63 0.9M
2025-04-23 27.25 28.43 27.21 27.81 0.4M
2025-04-22 26.39 26.69 25.98 26.59 3.0M
2025-04-17 26.83 27.13 26.52 26.62 0.3M
2025-04-16 26.59 26.89 26.19 26.66 0.2M
2025-04-15 26.80 27.49 26.75 27.06 1.0M
2025-04-14 26.69 26.88 26.36 26.66 2.7M
2025-04-11 26.04 26.49 25.28 25.71 3.1M
2025-04-10 29.86 29.90 25.78 25.82 2.5M
2025-04-09 24.42 24.80 23.66 24.42 2.3M
2025-04-08 25.55 26.11 20.08 25.25 3.2M
2025-04-07 23.53 27.19 23.26 24.96 1.6M
2025-04-04 27.64 27.75 25.15 26.15 3.6M
2025-04-03 29.35 29.99 28.03 28.02 2.4M
2025-04-02 30.78 30.79 30.11 30.67 2.8M
2025-04-01 31.04 31.24 30.35 30.86 3.0M
2025-03-31 30.65 30.73 29.76 30.29 1.5M
2025-03-28 32.01 32.44 31.10 31.26 0.7M
2025-03-27 32.85 33.01 32.36 32.35 1.2M
2025-03-26 34.76 34.81 33.35 33.49 0.8M
2025-03-25 34.46 34.97 34.14 34.55 7.5M
2025-03-24 33.57 34.51 33.33 34.31 1.8M
2025-03-21 33.96 33.96 32.65 33.22 1.1M
2025-03-20 35.08 35.23 34.05 34.37 1.7M
2025-03-19 35.15 35.60 34.92 35.31 1.0M
2025-03-18 34.71 35.58 34.47 35.17 1.7M
2025-03-17 34.74 34.79 34.18 34.47 1.4M
2025-03-14 34.06 34.98 33.64 34.83 1.4M
2025-03-13 34.71 34.81 33.78 34.19 2.5M
2025-03-12 34.80 35.20 34.52 34.97 3.0M
2025-03-11 34.67 35.31 34.20 34.34 0.3M
2025-03-10 36.37 36.67 34.01 34.30 0.6M
2025-03-07 36.56 36.59 35.85 36.02 0.5M
2025-03-06 36.27 37.09 36.18 37.01 3.5M
2025-03-05 35.52 41.06 34.07 35.94 2.4M
2025-03-04 35.33 35.44 33.88 34.09 5.1M
2025-03-03 35.46 36.29 34.95 35.93 1.9M
2025-02-28 35.24 35.55 35.05 35.31 7.1M
2025-02-27 36.71 36.71 35.89 36.08 0.6M
2025-02-26 37.13 37.38 36.73 36.86 3.5M
2025-02-25 37.20 37.72 37.02 37.08 0.8M
2025-02-24 38.77 38.82 37.63 38.07 1.3M
2025-02-21 38.78 39.04 38.00 38.61 1.7M
2025-02-20 38.38 39.43 38.20 38.87 3.2M
2025-02-19 38.02 38.51 37.73 38.03 1.0M
2025-02-18 37.99 38.14 37.44 37.96 0.3M
2025-02-17 37.36 38.00 37.30 37.97 1.3M
2025-02-14 37.48 37.98 37.31 37.42 1.0M
2025-02-13 37.45 37.73 37.10 37.54 0.5M
2025-02-12 36.95 37.13 36.25 37.11 9.4M
2025-02-11 36.34 37.06 36.31 37.04 0.9M
2025-02-10 37.07 37.13 36.33 36.81 1.2M
2025-02-07 37.19 37.64 36.82 36.83 2.5M
2025-02-06 37.28 37.57 36.72 37.32 2.6M
2025-02-05 34.23 35.50 34.03 35.37 2.3M
2025-02-04 34.39 35.18 32.21 34.35 12.9M
2025-02-03 30.89 32.06 30.58 31.17 1.1M
2025-01-31 31.44 32.15 31.44 32.06 1.7M
2025-01-30 32.41 32.60 31.29 31.40 0.9M
2025-01-29 33.83 34.19 32.40 32.53 0.3M
2025-01-28 33.29 33.82 32.95 33.16 0.3M
2025-01-27 32.99 33.50 32.34 33.38 0.3M
2025-01-24 33.80 35.02 33.69 33.87 0.3M
2025-01-23 34.07 34.37 33.87 34.05 0.4M
2025-01-22 34.36 34.50 34.03 34.21 3.2M
2025-01-21 33.88 34.44 33.82 34.23 0.3M
2025-01-20 34.09 34.24 33.60 34.09 0.2M
2025-01-17 33.40 34.29 33.35 34.21 0.3M
2025-01-16 34.19 34.31 33.28 33.37 0.5M
2025-01-15 32.78 34.07 32.75 33.63 0.7M
2025-01-14 32.88 33.26 32.67 32.92 0.4M
2025-01-13 31.94 32.48 31.21 32.42 0.4M
2025-01-10 32.16 32.50 31.76 32.30 0.2M
2025-01-09 32.26 32.56 32.20 32.24 0.3M
2025-01-08 33.77 33.83 32.58 32.58 3.3M
2025-01-07 33.40 34.03 33.26 33.84 3.7M
2025-01-06 31.44 33.53 31.41 33.47 0.9M
2025-01-03 31.33 31.36 30.53 30.84 2.5M
2025-01-02 31.36 31.97 30.90 31.40 0.2M