InfIneon TechNologie AG (IFX)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 25/03/2026 |
3.173.370 |
-0,56%
|
39,12
|
38,80
|
40,245
|
38,80
|
| 24/03/2026 |
3.330.650 |
0,93%
|
38,35
|
37,33
|
39,09
|
39,02
|
| 23/03/2026 |
3.196.460 |
3,79%
|
36,67
|
35,87
|
39,97
|
38,66
|
| 20/03/2026 |
3.139.430 |
-0,93%
|
38,62
|
37,00
|
39,215
|
37,25
|
| 19/03/2026 |
3.207.580 |
-3,53%
|
38,905
|
36,765
|
39,255
|
37,60
|
| 18/03/2026 |
3.040.700 |
-1,76%
|
40,215
|
38,965
|
40,38
|
38,975
|
| 17/03/2026 |
3.138.250 |
0,40%
|
39,21
|
38,77
|
39,93
|
39,675
|
| 16/03/2026 |
3.209.670 |
-0,40%
|
40,00
|
39,095
|
40,135
|
39,515
|
| 13/03/2026 |
3.115.600 |
-0,81%
|
40,02
|
39,665
|
40,485
|
39,675
|
| 12/03/2026 |
3.151.480 |
-3,60%
|
40,895
|
39,505
|
41,295
|
40,00
|
| 11/03/2026 |
3.064.480 |
1,90%
|
40,85
|
40,63
|
41,74
|
41,495
|
| 10/03/2026 |
3.154.920 |
-10,31%
|
40,005
|
40,005
|
41,645
|
40,72
|
| 09/03/2026 |
3.326.100 |
16,14%
|
37,705
|
37,285
|
45,40
|
45,40
|
| 06/03/2026 |
3.110.540 |
-7,25%
|
41,74
|
39,09
|
41,95
|
39,09
|
| 05/03/2026 |
2.894.340 |
-4,40%
|
43,65
|
41,635
|
44,73
|
42,145
|
| 04/03/2026 |
2.863.170 |
4,50%
|
41,575
|
41,225
|
44,205
|
44,085
|
| 03/03/2026 |
2.876.830 |
-5,21%
|
43,71
|
41,47
|
43,72
|
42,185
|
| 02/03/2026 |
2.871.550 |
-2,36%
|
44,05
|
43,675
|
44,985
|
44,505
|
| 27/02/2026 |
2.614.240 |
-2,50%
|
46,59
|
45,11
|
46,785
|
45,58
|
| 26/02/2026 |
2.512.240 |
-0,51%
|
46,87
|
46,005
|
48,18
|
46,75
|
| 25/02/2026 |
2.534.230 |
0,67%
|
46,80
|
46,33
|
47,06
|
46,99
|
| 24/02/2026 |
2.625.050 |
2,02%
|
45,855
|
45,85
|
46,855
|
46,675
|
| 23/02/2026 |
2.821.360 |
1,58%
|
44,965
|
44,585
|
46,21
|
45,75
|
| 20/02/2026 |
2.714.820 |
-1,33%
|
45,445
|
44,655
|
45,46
|
45,04
|
| 19/02/2026 |
2.454.520 |
-0,51%
|
45,955
|
45,285
|
46,485
|
45,645
|
| 18/02/2026 |
2.394.310 |
3,01%
|
44,805
|
44,66
|
46,385
|
45,88
|
| 17/02/2026 |
2.656.710 |
3,22%
|
43,00
|
42,60
|
44,735
|
44,54
|
| 16/02/2026 |
2.638.270 |
-0,46%
|
43,355
|
42,905
|
43,66
|
43,15
|
| 13/02/2026 |
2.889.150 |
2,35%
|
42,665
|
42,555
|
43,75
|
43,35
|
| 12/02/2026 |
2.870.200 |
-3,03%
|
43,715
|
42,21
|
43,88
|
42,355
|
