Holen Sie sich die Stockscreener-App
42.56
2.61%
-1.14
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $43.45 | $42.51 | $0.94 | 140,111.0 | -2.61% |
| 2025-12-09 | $43.80 | $43.21 | $0.59 | 1,301,344.0 | -0.11% |
| 2025-12-08 | $44.30 | $43.64 | $0.66 | 163,168.0 | -0.05% |
| 2025-12-05 | $44.04 | $43.36 | $0.68 | 1,120,857.0 | +2.70% |
| 2025-12-04 | $42.78 | $42.36 | $0.425 | 411,609.0 | -2.29% |
| 2025-12-03 | $43.63 | $42.53 | $1.10 | 631,035.0 | +3.73% |
| 2025-12-02 | $42.15 | $41.27 | $0.88 | 340,851.0 | +2.29% |
| 2025-12-01 | $41.42 | $41.05 | $0.369 | 150,684.0 | -2.68% |
| 2025-11-28 | $42.24 | $41.80 | $0.44 | 67,650.0 | +4.79% |
| 2025-11-26 | $40.50 | $39.28 | $1.22 | 108,012.0 | +3.31% |
| 2025-11-25 | $39.06 | $38.13 | $0.9325 | 296,357.0 | +2.87% |
| 2025-11-24 | $38.00 | $37.35 | $0.65 | 119,831.0 | +2.96% |
| 2025-11-21 | $37.25 | $36.10 | $1.15 | 636,439.0 | -0.35% |
| 2025-11-20 | $38.63 | $36.90 | $1.73 | 345,668.0 | -2.86% |
| 2025-11-19 | $38.60 | $37.75 | $0.85 | 137,410.0 | -0.70% |
| 2025-11-18 | $38.73 | $38.03 | $0.695 | 657,040.0 | -3.21% |
| 2025-11-17 | $40.36 | $39.30 | $1.06 | 330,814.0 | -3.06% |
| 2025-11-14 | $41.35 | $39.85 | $1.50 | 553,084.0 | -1.64% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infineon Technologies AG ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IFNNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infineon Technologies AG ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.30 | $41.05 | $3.25 | 4,259,659.0 | +0.76% |
| 2025-11 | $42.98 | $36.10 | $6.88 | 5,443,101.0 | +6.64% |
| 2025-10 | $41.00 | $36.81 | $4.19 | 3,741,540.0 | +1.36% |
| 2025-09 | $40.18 | $35.89 | $4.29 | 14,810,896.0 | -4.71% |
| 2025-08 | $43.39 | $38.62 | $4.77 | 4,763,220.0 | +4.30% |
| 2025-07 | $45.13 | $39.23 | $5.90 | 3,387,170.0 | -7.66% |
| 2025-06 | $42.61 | $38.17 | $4.44 | 4,849,714.0 | +9.18% |
| 2025-05 | $39.77 | $32.30 | $7.47 | 9,418,496.0 | +18.29% |
| 2025-04 | $34.65 | $25.80 | $8.85 | 13,464,051.0 | -0.45% |
| 2025-03 | $40.18 | $32.47 | $7.71 | 17,196,936.0 | -9.41% |
| 2025-02 | $41.11 | $31.44 | $9.67 | 4,178,801.0 | +11.63% |
| 2025-01 | $36.14 | $31.53 | $4.61 | 5,042,604.0 | +0.99% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.42 | $32.00 | $3.42 | 5,936,553.0 | +0.68% |
| 2024-11 | $33.38 | $30.06 | $3.32 | 5,005,418.0 | +2.69% |
| 2024-10 | $34.63 | $31.33 | $3.30 | 6,795,874.0 | -9.88% |
| 2024-09 | $36.53 | $31.26 | $5.27 | 5,145,555.0 | -3.86% |
| 2024-08 | $36.67 | $31.73 | $4.94 | 8,149,518.0 | +4.55% |
| 2024-07 | $39.54 | $32.90 | $6.64 | 3,767,387.0 | -5.16% |
| 2024-06 | $41.84 | $35.91 | $5.93 | 7,079,248.0 | -8.47% |
| 2024-05 | $41.76 | $33.56 | $8.20 | 7,918,608.0 | +15.89% |
| 2024-04 | $36.76 | $31.64 | $5.12 | 4,576,709.0 | +2.09% |
| 2024-03 | $38.51 | $33.26 | $5.25 | 3,495,380.0 | -5.74% |
| 2024-02 | $37.62 | $34.21 | $3.41 | 6,459,784.0 | -1.23% |
| 2024-01 | $40.62 | $35.04 | $5.58 | 4,396,769.0 | +0.00% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $35.08 | $32.41 | $2.67 | 1,310,745.0 | +4.40% |
| 2023-09 | $36.24 | $32.03 | $4.21 | 3,007,066.0 | -7.55% |
| 2023-08 | $43.62 | $34.23 | $9.39 | 3,412,619.0 | -18.53% |
| 2023-07 | $44.46 | $38.09 | $6.37 | 1,837,413.0 | +6.56% |
| 2023-06 | $42.69 | $37.30 | $5.39 | 3,476,425.0 | +10.63% |
| 2023-05 | $39.10 | $35.33 | $3.77 | 3,750,605.0 | +2.64% |
| 2023-04 | $40.51 | $34.76 | $5.75 | 3,796,622.0 | -11.13% |
| 2023-03 | $41.40 | $34.62 | $6.78 | 4,445,137.0 | +15.61% |
| 2023-02 | $40.05 | $32.51 | $7.54 | 3,313,173.0 | -1.31% |
| 2023-01 | $37.45 | $30.40 | $7.05 | 3,799,201.0 | +19.07% |
0.15%
0.77%
Kapitalisierung:
|
Volumen (24h):