Tradegate Exchange

Infineon Technologies AG

323

261

34,215

Date	Heure	Volume	Volume de transactions	Cours
22/05/2025	12:16:22,683	5		34,215
			5	34,215
			5	34,215
22/05/2025	12:15:14,289	100		34,215
			100	34,215
			100	34,215
22/05/2025	12:15:05,535	100		34,21
			100	34,21
			100	34,21
22/05/2025	12:13:45,795	72		34,205
			72	34,205
			72	34,205
22/05/2025	12:12:51,486	100		34,21
			100	34,21
			100	34,21
22/05/2025	12:09:25,367	835		34,175
			835	34,175
			835	34,175
22/05/2025	12:09:07,518	300		34,18
			300	34,18
			300	34,18
22/05/2025	12:05:07,466	50		34,20
			50	34,20
			50	34,20
22/05/2025	12:04:06,359	150		34,20
			150	34,20
			150	34,20
22/05/2025	12:01:24,621	43		34,23
			43	34,23
			43	34,23
22/05/2025	11:59:48,776	40		34,23
			40	34,23
			40	34,23
22/05/2025	11:58:52,383	200		34,225
			200	34,225
			200	34,225
22/05/2025	11:58:15,946	8		34,225
			8	34,225
			8	34,225
22/05/2025	11:55:54,757	120		34,21
			120	34,21
			120	34,21
22/05/2025	11:55:39,224	35		34,205
			35	34,205
			35	34,205
22/05/2025	11:54:04,976	100		34,20
			100	34,20
			100	34,20
22/05/2025	11:49:46,874	12		34,185
			12	34,185
			12	34,185
22/05/2025	11:49:24,251	20		34,18
			20	34,18
			20	34,18
22/05/2025	11:43:59,459	30		34,18
			30	34,18
			30	34,18
22/05/2025	11:42:24,965	292		34,225
			292	34,225
			292	34,225
22/05/2025	11:41:56,860	160		34,215
			160	34,215
			160	34,215
22/05/2025	11:41:15,255	3		34,19
			3	34,19
			3	34,19
22/05/2025	11:40:37,042	308		34,20
			308	34,20
			308	34,20
22/05/2025	11:40:32,457	600		34,20
			8	34,20
			600	34,20
			592	34,20
22/05/2025	11:38:53,109	600		34,20
			600	34,20
			600	34,20
22/05/2025	11:38:29,869	200		34,19
			200	34,19
			200	34,19
22/05/2025	11:33:20,745	100		34,19
			100	34,19
			100	34,19
22/05/2025	11:32:19,868	14		34,205
			14	34,205
			14	34,205
22/05/2025	11:32:13,049	200		34,20
			200	34,20
			200	34,20
22/05/2025	11:30:19,498	300		34,175
			300	34,175
			300	34,175
22/05/2025	11:29:20,265	11		34,18
			11	34,18
			11	34,18
22/05/2025	11:27:57,684	40		34,165
			40	34,165
			40	34,165
22/05/2025	11:25:05,162	147		34,145
			147	34,145
			147	34,145
22/05/2025	11:23:26,030	400		34,14
			400	34,14
			400	34,14
22/05/2025	11:23:07,934	5		34,15
			5	34,15
			5	34,15
22/05/2025	11:22:45,391	100		34,15
			100	34,15
			100	34,15
22/05/2025	11:21:17,249	40		34,14
			40	34,14
			40	34,14
22/05/2025	11:17:27,043	3		34,14
			3	34,14
			3	34,14
22/05/2025	11:13:52,754	29		34,12
			29	34,12
			29	34,12
22/05/2025	11:09:51,513	6		34,145
			6	34,145
			6	34,145
22/05/2025	11:07:33,107	460		34,135
			460	34,135
			460	34,135
22/05/2025	11:07:07,656	200		34,145
			200	34,145
			200	34,145
22/05/2025	11:06:30,989	19		34,16
			19	34,16
			19	34,16
22/05/2025	11:04:47,507	120		34,15
			120	34,15
			120	34,15
22/05/2025	11:03:25,063	100		34,155
			100	34,155
			100	34,155
22/05/2025	11:02:28,960	2		34,175
			2	34,175
			2	34,175
22/05/2025	11:01:41,585	172		34,16
			172	34,16
			172	34,16
22/05/2025	11:01:14,462	300		34,16
			300	34,16
			300	34,16
22/05/2025	10:59:31,753	100		34,195
			100	34,195
			100	34,195
22/05/2025	10:59:01,918	300		34,20
			300	34,20
			300	34,20
22/05/2025	10:55:51,604	76		34,22
			76	34,22
			76	34,22
22/05/2025	10:55:24,869	12		34,23
			12	34,23
			12	34,23
22/05/2025	10:51:40,268	200		34,22
			200	34,22
			200	34,22
22/05/2025	10:48:49,381	52		34,21
			52	34,21
			52	34,21
22/05/2025	10:48:40,075	5		34,215
			5	34,215
			5	34,215
22/05/2025	10:48:35,913	132		34,21
			132	34,21
			132	34,21
22/05/2025	10:47:54,724	30		34,205
			30	34,205
			30	34,205
22/05/2025	10:47:34,161	45		34,215
			45	34,215
			45	34,215
22/05/2025	10:46:59,977	170		34,22
			170	34,22
			170	34,22
22/05/2025	10:46:12,379	12		34,22
			12	34,22
			12	34,22
22/05/2025	10:46:11,512	8		34,215
			8	34,215
			8	34,215
22/05/2025	10:45:47,913	9		34,215
			9	34,215
			9	34,215
22/05/2025	10:45:24,916	150		34,22
			150	34,22
			150	34,22
22/05/2025	10:45:14,090	132		34,23
			132	34,23
			132	34,23
22/05/2025	10:42:56,998	5		34,27
			5	34,27
			5	34,27
22/05/2025	10:42:02,426	140		34,265
			140	34,265
			140	34,265
22/05/2025	10:41:46,164	3		34,25
			3	34,25
			3	34,25
22/05/2025	10:41:17,497	555		34,235
			555	34,235
			555	34,235
22/05/2025	10:39:50,833	26		34,235
			26	34,235
			26	34,235
22/05/2025	10:39:41,799	100		34,24
			100	34,24
			100	34,24
22/05/2025	10:38:52,235	100		34,24
			100	34,24
			100	34,24
22/05/2025	10:38:32,328	150		34,23
			150	34,23
			150	34,23
22/05/2025	10:36:20,438	50		34,23
			50	34,23
			50	34,23
22/05/2025	10:35:18,659	15		34,22
			15	34,22
			15	34,22
22/05/2025	10:33:45,718	40		34,24
			40	34,24
			40	34,24
22/05/2025	10:32:52,989	30		34,225
			30	34,225
			30	34,225
22/05/2025	10:32:32,942	30		34,225
			30	34,225
			30	34,225
22/05/2025	10:31:39,105	1		34,22
			1	34,22
			1	34,22
22/05/2025	10:30:49,974	5		34,205
			5	34,205
			5	34,205
22/05/2025	10:29:53,733	36		34,21
			36	34,21
			36	34,21
22/05/2025	10:29:33,949	300		34,20
			300	34,20
			300	34,20
22/05/2025	10:28:22,299	60		34,205
			60	34,205
			60	34,205
22/05/2025	10:28:19,382	100		34,205
			100	34,205
			100	34,205
22/05/2025	10:28:04,468	60		34,21
			60	34,21
			60	34,21
22/05/2025	10:27:39,612	9		34,215
			9	34,215
			9	34,215
22/05/2025	10:27:39,195	100		34,21
			100	34,21
			100	34,21
22/05/2025	10:27:33,327	7		34,205
			7	34,205
			7	34,205
22/05/2025	10:27:31,897	50		34,20
			50	34,20
			50	34,20
22/05/2025	10:26:54,506	16		34,185
			16	34,185
			16	34,185
22/05/2025	10:25:56,600	6		34,175
			6	34,175
			6	34,175
22/05/2025	10:24:46,829	40		34,20
			40	34,20
			40	34,20
22/05/2025	10:24:10,451	15		34,17
			15	34,17
			15	34,17
22/05/2025	10:21:23,946	100		34,185
			100	34,185
			100	34,185
22/05/2025	10:20:57,893	13		34,195
			13	34,195
			13	34,195
22/05/2025	10:20:49,512	179		34,19
			179	34,19
			179	34,19
22/05/2025	10:19:36,995	30		34,18
			30	34,18
			30	34,18
22/05/2025	10:16:39,801	400		34,10
			400	34,10
			400	34,10
22/05/2025	10:16:39,240	600		34,10
			600	34,10
			600	34,10
22/05/2025	10:16:30,742	400		34,10
			400	34,10
			400	34,10
22/05/2025	10:13:36,011	16		34,075
			16	34,075
			16	34,075
22/05/2025	10:13:21,117	10		34,07
			10	34,07
			10	34,07
22/05/2025	10:12:00,513	100		34,085
			100	34,085
			100	34,085
22/05/2025	10:10:26,389	400		34,10
			400	34,10
			400	34,10
22/05/2025	10:10:25,121	600		34,10
			600	34,10
			600	34,10
22/05/2025	10:08:48,118	100		34,18
			100	34,18
			100	34,18
22/05/2025	10:06:19,485	95		34,21
			95	34,21
			95	34,21
22/05/2025	10:06:16,104	80		34,21
			80	34,21
			80	34,21
22/05/2025	10:03:56,444	29		34,14
			29	34,14
			29	34,14
22/05/2025	10:03:46,561	300		34,15
			300	34,15
			300	34,15
22/05/2025	10:03:22,846	25		34,145
			25	34,145
			25	34,145
22/05/2025	10:02:38,362	40		34,11
			40	34,11
			40	34,11
22/05/2025	10:00:12,465	25		34,055
			25	34,055
			25	34,055
22/05/2025	10:00:01,337	150		34,05
			150	34,05
			150	34,05
22/05/2025	09:58:51,179	280		34,03
			10	34,03
			280	34,03
			270	34,03
22/05/2025	09:57:31,994	300		34,04
			300	34,04
			300	34,04
22/05/2025	09:57:23,311	63		34,04
			63	34,04
			63	34,04
22/05/2025	09:56:31,887	50		34,045
			50	34,045
			50	34,045
22/05/2025	09:53:48,658	250		34,10
			100	34,10
			150	34,10
			250	34,10
22/05/2025	09:53:48,416	300		34,10
			300	34,10
			300	34,10
22/05/2025	09:53:39,753	300		34,13
			300	34,13
			300	34,13
22/05/2025	09:53:39,105	300		34,13
			300	34,13
			300	34,13
22/05/2025	09:53:38,445	300		34,13
			300	34,13
			300	34,13
22/05/2025	09:52:50,235	80		34,135
			80	34,135
			80	34,135
22/05/2025	09:51:47,147	50		34,145
			50	34,145
			50	34,145
22/05/2025	09:51:31,522	30		34,145
			30	34,145
			30	34,145
22/05/2025	09:51:12,313	300		34,13
			300	34,13
			300	34,13
22/05/2025	09:51:09,354	300		34,13
			300	34,13
			300	34,13
22/05/2025	09:50:46,160	189		34,12
			189	34,12
			189	34,12
22/05/2025	09:49:26,894	300		34,23
			300	34,23
			300	34,23
22/05/2025	09:49:26,764	300		34,23
			300	34,23
			300	34,23
22/05/2025	09:49:26,609	300		34,23
			300	34,23
			300	34,23
22/05/2025	09:49:22,795	300		34,235
			300	34,235
			300	34,235
22/05/2025	09:49:05,363	300		34,25
			300	34,25
			300	34,25
22/05/2025	09:48:11,012	20		34,29
			20	34,29
			20	34,29
22/05/2025	09:47:49,278	70		34,29
			70	34,29
			70	34,29
22/05/2025	09:47:23,349	25		34,28
			25	34,28
			25	34,28
22/05/2025	09:46:28,238	300		34,295
			300	34,295
			300	34,295
22/05/2025	09:46:19,336	30		34,28
			30	34,28
			30	34,28
22/05/2025	09:46:18,399	145		34,29
			145	34,29
			145	34,29
22/05/2025	09:44:37,000	300		34,235
			300	34,235
			300	34,235
22/05/2025	09:39:18,197	100		34,20
			100	34,20
			100	34,20
22/05/2025	09:38:41,035	25		34,225
			25	34,225
			25	34,225
22/05/2025	09:36:29,696	100		34,22
			100	34,22
			100	34,22
22/05/2025	09:33:47,048	1 400		34,215
			1 400	34,215
			1 100	34,215
			300	34,215
22/05/2025	09:33:42,881	300		34,215
			300	34,215
			300	34,215
22/05/2025	09:33:35,513	300		34,215
			300	34,215
			300	34,215
22/05/2025	09:33:31,830	220		34,225
			220	34,225
			220	34,225
22/05/2025	09:32:53,231	500		34,21
			500	34,21
			500	34,21
22/05/2025	09:32:51,487	70		34,21
			70	34,21
			70	34,21
22/05/2025	09:32:07,665	400		34,235
			400	34,235
			400	34,235
22/05/2025	09:31:15,976	150		34,225
			150	34,225
			150	34,225
22/05/2025	09:30:24,940	130		34,15
			130	34,15
			130	34,15
22/05/2025	09:27:41,151	400		34,20
			400	34,20
			400	34,20
22/05/2025	09:27:41,011	500		34,20
			500	34,20
			500	34,20
22/05/2025	09:27:40,851	500		34,20
			500	34,20
			500	34,20
22/05/2025	09:27:15,442	600		34,20
			600	34,20
			600	34,20
22/05/2025	09:26:12,116	100		34,24
			100	34,24
			100	34,24
22/05/2025	09:25:58,641	30		34,22
			30	34,22
			30	34,22
22/05/2025	09:25:13,166	1		34,225
			1	34,225
			1	34,225
22/05/2025	09:23:12,850	200		34,265
			200	34,265
			200	34,265
22/05/2025	09:21:36,427	4		34,285
			4	34,285
			4	34,285
22/05/2025	09:20:42,267	2		34,26
			2	34,26
			2	34,26
22/05/2025	09:19:43,868	100		34,23
			100	34,23
			100	34,23
22/05/2025	09:19:10,118	1		34,26
			1	34,26
			1	34,26
22/05/2025	09:18:54,835	1		34,255
			1	34,255
			1	34,255
22/05/2025	09:18:44,081	7		34,215
			7	34,215
			7	34,215
22/05/2025	09:17:52,875	100		34,23
			100	34,23
			100	34,23
22/05/2025	09:17:32,074	37		34,24
			37	34,24
			37	34,24
22/05/2025	09:17:25,429	50		34,225
			50	34,225
			50	34,225
22/05/2025	09:16:20,135	5		34,225
			5	34,225
			5	34,225
22/05/2025	09:14:54,367	10		34,24
			10	34,24
			10	34,24
22/05/2025	09:13:45,237	300		34,28
			300	34,28
			300	34,28
22/05/2025	09:13:36,477	40		34,27
			40	34,27
			40	34,27
22/05/2025	09:13:35,322	30		34,27
			30	34,27
			30	34,27
22/05/2025	09:13:11,804	62		34,275
			62	34,275
			62	34,275
22/05/2025	09:11:57,999	250		34,30
			250	34,30
			250	34,30
22/05/2025	09:09:20,270	14		34,37
			14	34,37
			14	34,37
22/05/2025	09:05:20,797	7		34,40
			7	34,40
			7	34,40
22/05/2025	09:05:05,627	500		34,29
			500	34,29
			500	34,29
22/05/2025	09:04:48,180	500		34,29
			500	34,29
			500	34,29
22/05/2025	09:04:22,760	10		34,30
			10	34,30
			10	34,30
22/05/2025	09:04:21,883	1		34,275
			1	34,275
			1	34,275
22/05/2025	09:03:38,216	1		34,22
			1	34,22
			1	34,22
22/05/2025	09:03:25,119	100		34,235
			100	34,235
			100	34,235
22/05/2025	09:02:55,255	1		34,155
			1	34,155
			1	34,155
22/05/2025	09:02:36,330	300		34,17
			300	34,17
			300	34,17
22/05/2025	09:02:35,046	600		34,17
			600	34,17
			600	34,17
22/05/2025	09:02:34,877	600		34,17
			600	34,17
			600	34,17
22/05/2025	09:02:34,571	400		34,17
			400	34,17
			400	34,17
22/05/2025	09:02:30,640	600		34,155
			600	34,155
			600	34,155
22/05/2025	09:02:18,795	3		34,14
			3	34,14
			3	34,14
22/05/2025	09:02:05,782	350		34,18
			350	34,18
			350	34,18
22/05/2025	09:02:05,602	600		34,18
			600	34,18
			600	34,18
22/05/2025	09:02:05,451	600		34,18
			600	34,18
			600	34,18
22/05/2025	09:02:05,251	600		34,18
			600	34,18
			600	34,18
22/05/2025	09:02:05,132	500		34,18
			500	34,18
			500	34,18
22/05/2025	09:02:04,929	800		34,20
			300	34,20
			500	34,20
			800	34,20
22/05/2025	09:02:01,995	600		34,20
			600	34,20
			600	34,20
22/05/2025	09:00:48,136	600		34,20
			600	34,20
			600	34,20
22/05/2025	09:00:25,987	100		34,295
			100	34,295
			100	34,295
22/05/2025	08:58:59,681	2		34,205
			2	34,205
			2	34,205
22/05/2025	08:54:37,185	150		34,295
			150	34,295
			99	34,295
			51	34,295
22/05/2025	08:54:24,318	30		34,295
			30	34,295
			30	34,295
22/05/2025	08:52:44,818	25		34,205
			25	34,205
			25	34,205
22/05/2025	08:52:36,844	100		34,295
			100	34,295
			100	34,295
22/05/2025	08:52:30,512	300		34,295
			50	34,295
			300	34,295
			250	34,295
22/05/2025	08:51:15,631	100		34,395
			100	34,395
			100	34,395
22/05/2025	08:46:28,840	410		34,235
			100	34,235
			50	34,235
			99	34,235
			161	34,235
			410	34,235
22/05/2025	08:44:32,283	75		34,265
			75	34,265
			75	34,265
22/05/2025	08:38:05,904	108		34,40
			108	34,40
			108	34,40
22/05/2025	08:36:23,561	50		34,40
			50	34,40
			50	34,40
22/05/2025	08:36:05,376	100		34,28
			100	34,28
			100	34,28
22/05/2025	08:35:35,700	100		34,38
			100	34,38
			100	34,38
22/05/2025	08:35:21,882	400		34,28
			400	34,28
			400	34,28
22/05/2025	08:32:20,826	14		34,40
			14	34,40
			14	34,40
22/05/2025	08:32:18,046	1 640		34,30
			276	34,30
			1 364	34,30
			1 640	34,30
22/05/2025	08:32:07,842	548		34,275
			412	34,275
			36	34,275
			548	34,275
			100	34,275
22/05/2025	08:31:19,233	100		34,275
			98	34,275
			2	34,275
			100	34,275
22/05/2025	08:28:38,096	1 350		34,18
			1 250	34,18
			100	34,18
			1 350	34,18
22/05/2025	08:28:20,695	500		34,175
			500	34,175
			500	34,175
22/05/2025	08:27:45,468	13		34,175
			13	34,175
			13	34,175
22/05/2025	08:26:28,490	500		34,175
			15	34,175
			485	34,175
			500	34,175
22/05/2025	08:25:14,804	30		34,125
			15	34,125
			15	34,125
			30	34,125
22/05/2025	08:24:20,587	1 424		34,175
			1 424	34,175
			1 424	34,175
22/05/2025	08:23:56,655	576		34,175
			76	34,175
			500	34,175
			576	34,175
22/05/2025	08:21:04,804	6		34,175
			6	34,175
			6	34,175
22/05/2025	08:17:07,800	500		34,175
			500	34,175
			500	34,175
22/05/2025	08:16:30,193	400		34,125
			400	34,125
			389	34,125
			11	34,125
22/05/2025	08:13:07,812	100		34,19
			100	34,19
			100	34,19
22/05/2025	08:12:53,219	1 000		34,19
			1 000	34,19
			1 000	34,19
22/05/2025	08:11:21,248	4		34,245
			4	34,245
			4	34,245
22/05/2025	08:10:30,623	20		34,245
			15	34,245
			20	34,245
			5	34,245
22/05/2025	08:10:28,827	13		34,245
			13	34,245
			13	34,245
22/05/2025	08:08:22,435	150		34,265
			100	34,265
			50	34,265
			150	34,265
22/05/2025	08:07:07,731	50		34,125
			50	34,125
			50	34,125
22/05/2025	08:07:05,660	1 424		34,15
			36	34,15
			1	34,15
			100	34,15
			500	34,15
			787	34,15
			1 424	34,15
22/05/2025	08:06:48,752	676		34,19
			98	34,19
			100	34,19
			388	34,19
			676	34,19
			15	34,19
			75	34,19
22/05/2025	08:06:18,765	15		34,305
			15	34,305
			15	34,305
22/05/2025	08:04:47,549	150		34,275
			150	34,275
			75	34,275
			75	34,275
22/05/2025	08:02:08,505	28		34,305
			28	34,305
			28	34,305
22/05/2025	08:01:30,945	3		34,175
			3	34,175
			3	34,175
22/05/2025	08:00:48,004	13		34,305
			13	34,305
			13	34,305
22/05/2025	08:00:26,048	2		34,155
			2	34,155
			2	34,155
22/05/2025	08:00:25,938	1		34,155
			1	34,155
			1	34,155
22/05/2025	08:00:17,126	15		34,305
			15	34,305
			15	34,305
22/05/2025	07:59:35,961	200		34,33
			200	34,33
			16	34,33
			50	34,33
			99	34,33
			35	34,33
22/05/2025	07:56:34,518	35		34,155
			35	34,155
			35	34,155
22/05/2025	07:54:17,125	100		34,295
			50	34,295
			100	34,295
			50	34,295
22/05/2025	07:53:51,609	30		34,305
			30	34,305
			30	34,305
22/05/2025	07:52:28,876	192		34,155
			192	34,155
			92	34,155
			100	34,155
22/05/2025	07:51:43,786	10		34,155
			10	34,155
			10	34,155
22/05/2025	07:51:22,793	30		34,375
			30	34,375
			15	34,375
			15	34,375
22/05/2025	07:50:34,036	150		34,16
			35	34,16
			150	34,16
			15	34,16
			50	34,16
			50	34,16
22/05/2025	07:45:24,787	100		34,375
			50	34,375
			1	34,375
			49	34,375
			100	34,375
22/05/2025	07:38:26,470	200		34,155
			50	34,155
			99	34,155
			51	34,155
			200	34,155
22/05/2025	07:32:12,641	500		34,155
			500	34,155
			400	34,155
			100	34,155
22/05/2025	07:31:49,060	500		34,30
			75	34,30
			425	34,30
			500	34,30
22/05/2025	07:31:09,147	80		34,30
			80	34,30
			70	34,30
			10	34,30
22/05/2025	07:30:50,709	1		34,30
			1	34,30
			1	34,30
22/05/2025	07:30:30,068	10		34,475
			10	34,475
			10	34,475
22/05/2025	07:30:04,903	545		34,475
			4	34,475
			100	34,475
			145	34,475
			15	34,475
			10	34,475
			75	34,475
			56	34,475
			100	34,475
			40	34,475
			40	34,475
			10	34,475
			495	34,475

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Metaplanet Inc. Achat: 9,08 / Vente: 0,00
Volume: 3 580 307
-31,47%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/05/2025 @ 12:17:04

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)