InfIneon TechNologie AG (IFX)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 03/06/2026 |
1 446 600 |
-0,24%
|
88,57
|
85,36
|
89,50
|
87,43
|
| 02/06/2026 |
1 410 300 |
9,02%
|
80,76
|
80,75
|
88,41
|
87,64
|
| 01/06/2026 |
1 497 700 |
-1,45%
|
81,66
|
78,99
|
83,92
|
80,39
|
| 29/05/2026 |
1 432 600 |
2,29%
|
81,33
|
79,11
|
82,91
|
81,57
|
| 28/05/2026 |
1 461 000 |
3,77%
|
76,32
|
76,17
|
80,27
|
79,74
|
| 27/05/2026 |
1 593 500 |
-0,50%
|
78,77
|
75,67
|
79,56
|
76,84
|
| 26/05/2026 |
1 641 600 |
0,95%
|
76,11
|
74,76
|
77,96
|
77,23
|
| 25/05/2026 |
1 630 000 |
4,78%
|
74,63
|
73,43
|
76,65
|
76,50
|
| 22/05/2026 |
1 710 900 |
5,83%
|
69,04
|
69,03
|
73,80
|
73,01
|
| 21/05/2026 |
1 801 200 |
0,98%
|
68,41
|
67,78
|
69,90
|
68,99
|
| 20/05/2026 |
1 846 140 |
5,14%
|
64,56
|
64,50
|
68,34
|
68,32
|
| 19/05/2026 |
1 917 500 |
-1,63%
|
65,89
|
63,28
|
66,20
|
64,98
|
| 18/05/2026 |
1 795 700 |
1,76%
|
64,30
|
63,39
|
68,11
|
66,06
|
| 15/05/2026 |
1 886 400 |
-3,71%
|
65,73
|
63,65
|
65,74
|
64,92
|
| 14/05/2026 |
1 825 050 |
4,08%
|
65,07
|
64,91
|
68,43
|
67,42
|
| 13/05/2026 |
1 933 500 |
9,76%
|
59,71
|
59,69
|
65,04
|
64,78
|
| 12/05/2026 |
1 971 100 |
-4,05%
|
60,95
|
57,61
|
61,32
|
59,02
|
| 11/05/2026 |
1 852 300 |
-0,87%
|
62,18
|
60,84
|
62,38
|
61,51
|
| 08/05/2026 |
1 955 600 |
5,89%
|
59,57
|
59,48
|
62,07
|
62,05
|
| 07/05/2026 |
1 918 100 |
-1,43%
|
59,30
|
58,58
|
61,87
|
58,60
|
| 06/05/2026 |
2 100 670 |
-3,27%
|
60,00
|
57,49
|
61,62
|
59,45
|
| 05/05/2026 |
2 115 100 |
8,13%
|
56,80
|
56,64
|
61,60
|
61,46
|
| 04/05/2026 |
2 167 700 |
-0,75%
|
57,37
|
56,18
|
58,24
|
56,84
|
| 30/04/2026 |
2 196 600 |
3,49%
|
55,18
|
54,92
|
57,27
|
57,27
|
| 29/04/2026 |
2 252 000 |
4,85%
|
54,17
|
54,07
|
56,27
|
55,34
|
| 28/04/2026 |
2 303 900 |
-1,69%
|
53,39
|
51,65
|
54,16
|
52,78
|
| 27/04/2026 |
1 972 300 |
-0,98%
|
54,47
|
53,39
|
55,37
|
53,69
|
| 24/04/2026 |
2 279 300 |
3,24%
|
53,29
|
52,82
|
54,73
|
54,22
|
| 23/04/2026 |
2 411 000 |
5,93%
|
50,24
|
50,24
|
53,94
|
52,52
|
| 22/04/2026 |
2 294 000 |
3,94%
|
48,185
|
48,12
|
49,58
|
49,58
|
| 21/04/2026 |
2 350 500 |
-0,65%
|
48,325
|
47,505
|
48,68
|
47,70
|
| 20/04/2026 |
2 630 600 |
-1,01%
|
47,025
|
46,84
|
48,43
|
48,01
|
| 17/04/2026 |
2 302 620 |
5,91%
|
45,975
|
45,765
|
48,93
|
48,50
|
| 16/04/2026 |
2 795 840 |
2,74%
|
45,06
|
44,795
|
45,96
|
45,795
|
| 15/04/2026 |
2 761 660 |
0,33%
|
44,12
|
43,885
|
45,355
|
44,575
|
| 14/04/2026 |
2 727 100 |
2,63%
|
43,33
|
43,23
|
44,465
|
44,43
|
| 13/04/2026 |
2 686 800 |
1,31%
|
41,25
|
41,25
|
43,295
|
43,29
|
| 10/04/2026 |
2 672 150 |
0,41%
|
42,75
|
42,575
|
43,59
|
42,73
|
| 09/04/2026 |
2 773 920 |
0,14%
|
42,26
|
41,94
|
42,735
|
42,555
|
| 08/04/2026 |
2 692 440 |
9,23%
|
41,395
|
40,84
|
42,86
|
42,495
|
| 07/04/2026 |
3 117 510 |
-0,47%
|
38,885
|
38,105
|
39,915
|
38,905
|
| 06/04/2026 |
83 750 |
0,41%
|
38,87
|
38,845
|
39,09
|
39,09
|
| 02/04/2026 |
3 121 630 |
-2,25%
|
38,775
|
37,52
|
39,325
|
38,93
|
| 01/04/2026 |
2 758 330 |
2,04%
|
39,29
|
38,93
|
40,15
|
39,825
|
| 31/03/2026 |
3 197 080 |
6,03%
|
37,425
|
36,65
|
39,055
|
39,03
|
| 30/03/2026 |
3 295 280 |
-0,39%
|
37,055
|
36,68
|
38,155
|
36,81
|
| 27/03/2026 |
3 372 950 |
-4,14%
|
39,105
|
36,845
|
39,14
|
36,955
|
| 26/03/2026 |
3 222 360 |
-0,64%
|
39,065
|
38,105
|
39,285
|
38,55
|
