InfIneon TechNologie AG (IFX)
Exportar para Excel
| << < 1 2 3 4 |
| 09/07/2025 |
5.073.300 |
0,44%
|
37,745
|
37,435
|
38,215
|
37,99
|
| 08/07/2025 |
5.178.700 |
2,35%
|
36,975
|
36,97
|
37,92
|
37,825
|
| 07/07/2025 |
5.248.900 |
0,61%
|
36,81
|
36,665
|
37,24
|
36,955
|
| 04/07/2025 |
5.449.600 |
-0,58%
|
36,67
|
36,54
|
37,005
|
36,73
|
| 03/07/2025 |
5.434.700 |
2,11%
|
36,20
|
36,20
|
37,255
|
36,945
|
| 02/07/2025 |
5.550.600 |
2,06%
|
35,685
|
35,59
|
36,585
|
36,18
|
| 01/07/2025 |
5.430.800 |
-1,72%
|
36,155
|
35,26
|
36,25
|
35,45
|
| 30/06/2025 |
5.515.300 |
1,65%
|
36,08
|
35,91
|
36,82
|
36,07
|
| 27/06/2025 |
5.467.500 |
0,01%
|
35,635
|
35,415
|
35,96
|
35,485
|
| 26/06/2025 |
5.515.800 |
1,57%
|
34,90
|
34,88
|
35,90
|
35,48
|
| 25/06/2025 |
5.645.600 |
-1,95%
|
35,665
|
34,525
|
35,90
|
34,93
|
| 24/06/2025 |
5.552.600 |
2,70%
|
35,345
|
35,185
|
35,995
|
35,625
|
| 23/06/2025 |
5.833.700 |
1,91%
|
33,90
|
33,78
|
34,80
|
34,69
|
| 20/06/2025 |
5.836.000 |
0,46%
|
34,355
|
33,815
|
34,81
|
34,04
|
| 19/06/2025 |
5.803.500 |
-0,40%
|
33,935
|
33,63
|
34,14
|
33,885
|
| 18/06/2025 |
5.812.600 |
-1,69%
|
34,67
|
33,745
|
34,855
|
34,02
|
| 17/06/2025 |
5.629.200 |
-2,18%
|
35,275
|
34,605
|
35,335
|
34,605
|
| 16/06/2025 |
5.435.600 |
0,83%
|
35,21
|
35,095
|
35,71
|
35,375
|
| 13/06/2025 |
5.583.600 |
-1,46%
|
34,23
|
34,23
|
35,43
|
35,085
|
| 12/06/2025 |
5.468.500 |
-1,37%
|
36,08
|
35,48
|
36,19
|
35,605
|
| 11/06/2025 |
5.285.900 |
-2,14%
|
36,845
|
35,995
|
37,17
|
36,10
|
| 10/06/2025 |
5.366.000 |
1,71%
|
36,36
|
36,005
|
36,965
|
36,89
|
| 09/06/2025 |
5.410.500 |
1,51%
|
35,68
|
35,675
|
36,535
|
36,27
|
| 06/06/2025 |
5.381.600 |
0,93%
|
35,53
|
35,15
|
36,095
|
35,73
|
| 05/06/2025 |
5.439.100 |
-0,88%
|
35,845
|
35,355
|
36,155
|
35,40
|
| 04/06/2025 |
5.445.500 |
4,29%
|
34,595
|
34,595
|
36,135
|
35,715
|
| 03/06/2025 |
5.526.700 |
0,84%
|
34,03
|
33,555
|
34,465
|
34,245
|
| 02/06/2025 |
5.800.400 |
-0,86%
|
34,165
|
33,175
|
34,165
|
33,96
|
| 30/05/2025 |
5.730.100 |
-1,04%
|
34,615
|
33,885
|
35,07
|
34,255
|
| 29/05/2025 |
5.574.200 |
0,29%
|
35,01
|
34,51
|
35,79
|
34,615
|
| 28/05/2025 |
5.666.700 |
-0,36%
|
34,59
|
34,37
|
34,89
|
34,515
|
| 27/05/2025 |
5.763.300 |
1,91%
|
34,00
|
34,00
|
35,145
|
34,64
|
| 26/05/2025 |
5.613.400 |
2,26%
|
34,285
|
33,68
|
34,49
|
33,99
|
| 23/05/2025 |
5.988.300 |
-4,17%
|
34,665
|
33,02
|
35,195
|
33,24
|
| 22/05/2025 |
6.507.300 |
1,83%
|
34,185
|
34,035
|
34,965
|
34,685
|
| 21/05/2025 |
6.514.300 |
-0,71%
|
34,145
|
33,875
|
34,735
|
34,06
|
| 20/05/2025 |
6.448.600 |
2,27%
|
33,495
|
33,49
|
34,595
|
34,305
|
| 19/05/2025 |
6.668.200 |
-0,06%
|
33,055
|
33,04
|
33,695
|
33,545
|
| 16/05/2025 |
6.332.300 |
-0,47%
|
33,77
|
33,335
|
34,135
|
33,565
|
| 15/05/2025 |
6.563.000 |
-1,86%
|
34,26
|
33,635
|
34,48
|
33,725
|
| 14/05/2025 |
6.429.600 |
-0,35%
|
34,44
|
34,06
|
34,875
|
34,365
|
| 13/05/2025 |
6.412.100 |
1,17%
|
34,005
|
33,855
|
34,64
|
34,485
|
| 12/05/2025 |
6.635.400 |
8,69%
|
31,935
|
31,935
|
34,275
|
34,085
|
| 09/05/2025 |
7.104.800 |
1,13%
|
31,37
|
31,155
|
31,835
|
31,36
|
| 08/05/2025 |
7.055.300 |
2,19%
|
29,45
|
29,45
|
31,485
|
31,01
|
| 07/05/2025 |
7.478.500 |
3,34%
|
29,715
|
29,315
|
30,365
|
30,345
|
| 06/05/2025 |
7.696.800 |
-2,36%
|
30,055
|
29,075
|
30,105
|
29,365
|
| 05/05/2025 |
7.455.900 |
-0,07%
|
29,925
|
29,795
|
30,54
|
30,075
|
| 02/05/2025 |
7.395.400 |
3,92%
|
29,32
|
29,28
|
30,145
|
30,095
|
| 30/04/2025 |
7.834.600 |
-1,41%
|
29,33
|
28,23
|
29,555
|
28,96
|
| 29/04/2025 |
7.647.200 |
-1,69%
|
29,845
|
29,08
|
30,195
|
29,375
|
| 28/04/2025 |
7.480.900 |
-1,22%
|
30,245
|
29,695
|
30,49
|
29,88
|
| 25/04/2025 |
7.520.400 |
1,89%
|
29,83
|
29,645
|
30,385
|
30,25
|
| 24/04/2025 |
7.875.600 |
7,61%
|
28,165
|
27,83
|
29,70
|
29,69
|
| 23/04/2025 |
8.093.100 |
3,14%
|
27,37
|
27,145
|
28,34
|
27,59
|
| 22/04/2025 |
8.545.100 |
0,47%
|
26,455
|
25,98
|
26,785
|
26,75
|
| 17/04/2025 |
8.477.100 |
1,14%
|
26,78
|
26,52
|
27,135
|
26,625
|
| 16/04/2025 |
8.655.600 |
-2,81%
|
26,36
|
26,105
|
26,88
|
26,325
|
| 15/04/2025 |
8.367.500 |
1,35%
|
26,745
|
26,745
|
27,45
|
27,085
|
| 14/04/2025 |
8.358.400 |
1,37%
|
27,53
|
26,31
|
27,55
|
26,725
|
| 11/04/2025 |
8.761.700 |
1,93%
|
26,22
|
25,345
|
26,62
|
26,365
|
| 10/04/2025 |
8.207.800 |
-6,27%
|
27,34
|
25,20
|
28,30
|
25,865
|
| 09/04/2025 |
9.229.000 |
14,50%
|
23,905
|
23,67
|
27,605
|
27,595
|
| 08/04/2025 |
8.932.900 |
-5,04%
|
26,12
|
23,97
|
26,385
|
24,10
|
| 07/04/2025 |
8.942.600 |
-1,74%
|
24,555
|
23,40
|
27,075
|
25,38
|
| 04/04/2025 |
8.512.500 |
-7,87%
|
28,055
|
25,20
|
28,24
|
25,83
|
| 03/04/2025 |
7.650.500 |
-8,31%
|
29,79
|
28,025
|
29,99
|
28,035
|
| 02/04/2025 |
7.425.100 |
-0,55%
|
30,78
|
30,105
|
30,79
|
30,575
|
| 01/04/2025 |
7.104.200 |
0,21%
|
30,615
|
30,37
|
31,055
|
30,745
|
| 31/03/2025 |
7.299.300 |
-1,37%
|
30,705
|
29,76
|
30,755
|
30,68
|
| 28/03/2025 |
7.071.800 |
-3,89%
|
32,105
|
31,095
|
32,185
|
31,105
|
| 27/03/2025 |
6.892.800 |
-2,56%
|
33,095
|
32,31
|
33,095
|
32,365
|
| 26/03/2025 |
6.454.300 |
-4,07%
|
34,61
|
33,08
|
34,835
|
33,215
|
| 25/03/2025 |
6.179.400 |
0,86%
|
34,205
|
34,175
|
34,965
|
34,625
|
| 24/03/2025 |
6.493.900 |
3,36%
|
33,425
|
33,33
|
34,53
|
34,33
|
| 21/03/2025 |
1.217.000 |
%
|
32,945
|
32,91
|
33,345
|
33,215
|
