InfIneon TechNologie AG (IFX)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 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
|
