InfIneon TechNologie AG (IFX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1.307.280 |
3,40%
|
53,21
|
52,29
|
53,97
|
53,28
|
| 20/10/2026 |
2.542.280 |
-0,44%
|
50,91
|
50,37
|
52,59
|
51,53
|
| 19/10/2026 |
2.428.880 |
0,68%
|
52,92
|
51,62
|
53,21
|
51,76
|
| 16/10/2026 |
2.353.500 |
-3,26%
|
53,37
|
51,34
|
53,45
|
51,41
|
| 15/10/2026 |
2.580.990 |
-2,76%
|
53,53
|
50,06
|
53,66
|
53,14
|
| 14/10/2026 |
2.290.880 |
-2,95%
|
56,24
|
54,53
|
57,93
|
54,65
|
| 13/10/2026 |
2.307.900 |
-1,90%
|
56,34
|
54,10
|
56,82
|
56,31
|
| 12/10/2026 |
2.210.380 |
-2,60%
|
59,25
|
57,15
|
59,52
|
57,40
|
| 09/10/2026 |
2.167.580 |
1,60%
|
58,96
|
58,49
|
61,05
|
58,93
|
| 08/10/2026 |
2.239.400 |
-5,01%
|
60,90
|
57,67
|
60,93
|
58,00
|
| 07/10/2026 |
2.134.060 |
-4,53%
|
63,95
|
60,50
|
63,99
|
61,06
|
| 06/10/2026 |
2.051.900 |
0,38%
|
64,03
|
62,86
|
64,59
|
63,96
|
| 05/10/2026 |
2.076.400 |
-1,18%
|
64,84
|
63,06
|
65,12
|
63,72
|
| 02/10/2026 |
2.066.600 |
7,77%
|
60,09
|
59,83
|
64,79
|
64,48
|
| 01/10/2026 |
2.198.400 |
0,89%
|
60,49
|
58,97
|
61,51
|
59,83
|
| 30/09/2026 |
2.179.500 |
0,49%
|
59,66
|
58,89
|
60,21
|
59,30
|
| 29/09/2026 |
2.222.600 |
3,71%
|
56,32
|
56,28
|
59,96
|
59,01
|
| 28/09/2026 |
2.357.000 |
-0,18%
|
56,46
|
55,63
|
58,43
|
56,90
|
| 25/09/2026 |
2.238.200 |
0,88%
|
57,10
|
56,59
|
57,73
|
57,00
|
| 24/09/2026 |
2.412.900 |
-2,94%
|
58,31
|
55,87
|
58,31
|
56,50
|
| 23/09/2026 |
2.302.400 |
-3,29%
|
60,41
|
57,87
|
60,83
|
58,21
|
| 22/09/2026 |
2.303.700 |
3,24%
|
58,52
|
58,02
|
60,29
|
60,19
|
| 21/09/2026 |
2.347.700 |
4,31%
|
56,81
|
56,51
|
58,52
|
58,30
|
| 18/09/2026 |
2.285.100 |
2,53%
|
55,88
|
55,44
|
56,57
|
55,89
|
| 17/09/2026 |
2.302.300 |
0,41%
|
55,07
|
53,47
|
55,39
|
54,51
|
| 16/09/2026 |
2.305.400 |
0,46%
|
54,67
|
53,97
|
55,52
|
54,29
|
| 15/09/2026 |
2.276.300 |
-0,15%
|
53,86
|
53,36
|
55,06
|
54,04
|
| 14/09/2026 |
2.459.600 |
-6,61%
|
56,51
|
53,46
|
56,69
|
54,12
|
| 11/09/2026 |
2.137.100 |
4,55%
|
55,80
|
55,80
|
58,56
|
57,95
|
| 10/09/2026 |
2.190.800 |
-2,41%
|
56,86
|
55,28
|
57,48
|
55,43
|
| 09/09/2026 |
2.006.300 |
-1,49%
|
58,02
|
55,95
|
58,69
|
56,80
|
| 08/09/2026 |
1.919.200 |
-4,90%
|
58,99
|
57,21
|
59,70
|
57,66
|
| 07/09/2026 |
2.068.700 |
6,93%
|
57,61
|
57,55
|
60,87
|
60,63
|
| 04/09/2026 |
2.212.600 |
2,44%
|
55,86
|
55,63
|
57,58
|
56,70
|
| 03/09/2026 |
2.205.100 |
0,07%
|
55,70
|
54,32
|
56,35
|
55,35
|
| 02/09/2026 |
2.183.700 |
0,55%
|
55,25
|
54,99
|
56,24
|
55,31
|
| 01/09/2026 |
2.237.200 |
-1,61%
|
56,26
|
54,53
|
57,75
|
55,01
|
| 31/08/2026 |
2.120.100 |
-1,01%
|
56,48
|
55,91
|
57,13
|
55,91
|
| 28/08/2026 |
2.069.100 |
-0,65%
|
56,86
|
56,35
|
58,19
|
56,48
|
| 27/08/2026 |
2.186.700 |
2,97%
|
56,35
|
56,11
|
58,36
|
56,85
|
| 26/08/2026 |
2.266.500 |
0,84%
|
55,15
|
54,85
|
55,65
|
55,21
|
| 25/08/2026 |
2.234.100 |
0,90%
|
54,64
|
54,63
|
55,81
|
54,75
|
| 24/08/2026 |
2.210.300 |
-3,00%
|
55,68
|
53,98
|
55,86
|
54,26
|
| 21/08/2026 |
2.168.060 |
1,38%
|
55,63
|
55,38
|
56,80
|
55,94
|
| 20/08/2026 |
2.338.950 |
0,95%
|
55,54
|
54,41
|
56,35
|
55,18
|
| 19/08/2026 |
2.258.100 |
-5,30%
|
56,77
|
54,63
|
57,31
|
54,66
|
| 18/08/2026 |
2.188.200 |
-6,53%
|
61,18
|
57,22
|
61,35
|
57,72
|
| 17/08/2026 |
1.994.220 |
-0,36%
|
62,59
|
61,57
|
63,69
|
61,75
|
| 14/08/2026 |
1.974.700 |
-0,43%
|
62,65
|
61,56
|
62,91
|
61,97
|
| 13/08/2026 |
1.905.900 |
-1,57%
|
63,96
|
62,09
|
64,01
|
62,24
|
| 12/08/2026 |
1.920.400 |
1,01%
|
63,84
|
63,00
|
65,45
|
63,23
|
| 11/08/2026 |
1.979.500 |
0,16%
|
62,80
|
62,17
|
63,93
|
62,60
|
| 10/08/2026 |
1.901.400 |
0,34%
|
63,22
|
62,48
|
64,73
|
62,50
|
| 07/08/2026 |
1.969.480 |
4,11%
|
60,68
|
60,60
|
63,44
|
62,29
|
| 06/08/2026 |
1.968.800 |
-0,75%
|
60,03
|
58,37
|
61,04
|
59,83
|
| 05/08/2026 |
2.077.600 |
-6,40%
|
63,60
|
59,47
|
63,94
|
60,28
|
| 04/08/2026 |
1.930.000 |
3,79%
|
62,47
|
62,32
|
64,65
|
64,40
|
| 03/08/2026 |
2.063.300 |
0,32%
|
63,68
|
60,11
|
63,68
|
62,05
|
| 31/07/2026 |
1.960.200 |
3,95%
|
62,15
|
61,16
|
63,89
|
61,85
|
| 30/07/2026 |
2.050.900 |
9,96%
|
54,07
|
53,59
|
60,24
|
59,50
|
| 29/07/2026 |
2.220.000 |
-6,45%
|
56,30
|
53,65
|
57,81
|
54,11
|
| 28/07/2026 |
2.116.100 |
-7,31%
|
60,34
|
56,90
|
61,49
|
57,84
|
| 27/07/2026 |
1.854.500 |
-1,79%
|
65,40
|
61,39
|
66,03
|
62,40
|
| 24/07/2026 |
1.905.800 |
-2,32%
|
65,33
|
63,21
|
65,72
|
63,54
|
| 23/07/2026 |
1.908.400 |
-6,12%
|
67,92
|
65,03
|
67,92
|
65,05
|
| 22/07/2026 |
1.820.500 |
2,58%
|
67,30
|
66,30
|
69,78
|
69,29
|
| 21/07/2026 |
1.776.800 |
6,55%
|
64,66
|
64,66
|
67,91
|
67,55
|
| 20/07/2026 |
1.937.000 |
-0,74%
|
63,63
|
62,94
|
64,28
|
63,40
|
| 17/07/2026 |
1.999.500 |
-0,27%
|
61,47
|
60,68
|
64,66
|
63,87
|
| 16/07/2026 |
1.952.000 |
-4,93%
|
67,46
|
63,42
|
67,63
|
64,04
|
| 15/07/2026 |
1.648.200 |
-4,87%
|
72,91
|
66,39
|
73,20
|
67,36
|
| 14/07/2026 |
1.638.900 |
1,88%
|
70,77
|
69,67
|
72,32
|
70,81
|
| 13/07/2026 |
1.716.700 |
-3,94%
|
70,06
|
69,14
|
71,62
|
69,50
|
| 10/07/2026 |
1.679.700 |
-1,24%
|
72,70
|
71,09
|
72,70
|
72,35
|
| 09/07/2026 |
1.694.600 |
3,21%
|
71,86
|
71,05
|
73,73
|
73,26
|
| 08/07/2026 |
1.634.700 |
-0,29%
|
70,73
|
68,24
|
71,09
|
70,98
|
| 07/07/2026 |
1.680.900 |
-7,15%
|
74,84
|
69,81
|
74,98
|
71,19
|
| 06/07/2026 |
1.651.800 |
-0,82%
|
77,11
|
74,73
|
77,68
|
76,67
|
| 03/07/2026 |
1.556.200 |
2,34%
|
77,87
|
76,93
|
78,28
|
77,30
|
| 02/07/2026 |
1.635.100 |
-3,39%
|
78,28
|
74,35
|
78,97
|
75,53
|
| 01/07/2026 |
1.499.400 |
-4,32%
|
81,55
|
77,22
|
82,79
|
78,18
|
| 30/06/2026 |
1.510.600 |
2,99%
|
79,92
|
79,70
|
81,92
|
81,71
|
| 29/06/2026 |
1.596.700 |
1,86%
|
79,50
|
76,57
|
80,77
|
79,34
|
| 26/06/2026 |
1.583.200 |
-5,02%
|
79,46
|
77,37
|
80,34
|
77,89
|
| 25/06/2026 |
1.506.100 |
4,36%
|
83,76
|
79,42
|
84,52
|
82,01
|
| 24/06/2026 |
1.608.200 |
-2,70%
|
81,58
|
77,81
|
82,09
|
78,58
|
| 23/06/2026 |
1.595.500 |
-6,81%
|
82,73
|
80,43
|
83,05
|
80,76
|
| 22/06/2026 |
1.502.960 |
5,92%
|
82,27
|
82,16
|
88,81
|
86,66
|
| 19/06/2026 |
1.489.100 |
-0,88%
|
81,32
|
81,16
|
84,32
|
81,82
|
| 18/06/2026 |
1.509.840 |
8,56%
|
77,42
|
77,40
|
82,80
|
82,55
|
| 17/06/2026 |
1.469.530 |
-2,74%
|
78,83
|
75,47
|
79,68
|
76,04
|
| 16/06/2026 |
1.418.800 |
-3,45%
|
80,50
|
78,18
|
81,33
|
78,18
|
| 15/06/2026 |
1.482.800 |
1,64%
|
82,22
|
78,71
|
82,89
|
80,97
|
| 12/06/2026 |
1.553.100 |
0,42%
|
79,51
|
76,40
|
79,97
|
79,66
|
| 11/06/2026 |
1.652.900 |
6,16%
|
74,83
|
74,83
|
79,51
|
79,33
|
| 10/06/2026 |
1.728.200 |
-3,56%
|
76,23
|
74,42
|
77,95
|
74,73
|
| 09/06/2026 |
1.482.400 |
-0,46%
|
79,54
|
73,53
|
81,68
|
77,49
|
| 08/06/2026 |
1.542.000 |
5,13%
|
74,09
|
72,98
|
79,55
|
77,85
|
| 05/06/2026 |
1.556.580 |
-13,04%
|
83,96
|
72,98
|
83,96
|
74,05
|
| 04/06/2026 |
1.534.000 |
-2,61%
|
86,68
|
82,45
|
86,85
|
85,15
|
