Infineon Technologies AG

229

218

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
18.09.2019 14:18:33,509 100   18,15
      1 18,15
      99 18,15
      100 18,15
18.09.2019 14:17:01,189 7   18,156
      7 18,156
      7 18,156
18.09.2019 14:13:49,082 100   18,166
      100 18,166
      100 18,166
18.09.2019 14:13:41,547 30   18,164
      30 18,164
      30 18,164
18.09.2019 14:10:15,097 90   18,182
      90 18,182
      90 18,182
18.09.2019 14:03:36,335 100   18,196
      100 18,196
      100 18,196
18.09.2019 14:00:28,187 109   18,164
      109 18,164
      109 18,164
18.09.2019 13:59:29,135 420   18,156
      420 18,156
      420 18,156
18.09.2019 13:59:10,732 111   18,154
      111 18,154
      111 18,154
18.09.2019 13:53:21,379 358   18,198
      358 18,198
      358 18,198
18.09.2019 13:50:55,511 100   18,21
      100 18,21
      100 18,21
18.09.2019 13:49:33,210 25   18,212
      25 18,212
      25 18,212
18.09.2019 13:46:48,793 300   18,204
      300 18,204
      300 18,204
18.09.2019 13:46:39,696 600   18,202
      600 18,202
      600 18,202
18.09.2019 13:43:09,556 592   18,182
      592 18,182
      592 18,182
18.09.2019 13:43:01,827 600   18,182
      600 18,182
      600 18,182
18.09.2019 13:42:32,515 500   18,20
      500 18,20
      500 18,20
18.09.2019 13:41:36,345 400   18,202
      400 18,202
      400 18,202
18.09.2019 13:41:22,100 600   18,202
      600 18,202
      600 18,202
18.09.2019 13:41:15,354 600   18,202
      600 18,202
      600 18,202
18.09.2019 13:40:45,387 300   18,21
      300 18,21
      300 18,21
18.09.2019 13:37:18,967 9 400   18,26
      9 400 18,26
      9 400 18,26
18.09.2019 13:36:29,253 600   18,26
      600 18,26
      600 18,26
18.09.2019 13:33:57,660 17   18,262
      17 18,262
      17 18,262
18.09.2019 13:31:25,865 153   18,252
      153 18,252
      153 18,252
18.09.2019 13:26:33,972 1 185   18,24
      1 185 18,24
      1 185 18,24
18.09.2019 13:26:23,360 14 400   18,24
      14 400 18,24
      14 400 18,24
18.09.2019 13:26:07,715 600   18,264
      600 18,264
      600 18,264
18.09.2019 13:24:42,927 8   18,258
      8 18,258
      8 18,258
18.09.2019 13:21:59,579 10   18,264
      10 18,264
      10 18,264
18.09.2019 13:20:50,464 100   18,25
      100 18,25
      100 18,25
18.09.2019 13:20:43,108 50   18,26
      50 18,26
      50 18,26
18.09.2019 13:16:07,400 30   18,28
      30 18,28
      30 18,28
18.09.2019 13:09:33,635 200   18,286
      200 18,286
      200 18,286
18.09.2019 13:02:46,794 7   18,28
      7 18,28
      7 18,28
18.09.2019 13:02:34,399 30   18,278
      30 18,278
      30 18,278
18.09.2019 12:58:12,769 100   18,284
      100 18,284
      100 18,284
18.09.2019 12:57:30,446 220   18,286
      220 18,286
      220 18,286
18.09.2019 12:51:31,892 200   18,292
      200 18,292
      200 18,292
18.09.2019 12:50:35,502 30   18,294
      30 18,294
      30 18,294
18.09.2019 12:47:08,542 200   18,302
      200 18,302
      200 18,302
18.09.2019 12:47:01,769 600   18,302
      600 18,302
      600 18,302
18.09.2019 12:45:43,174 400   18,30
      400 18,30
      400 18,30
18.09.2019 12:43:23,170 600   18,30
      600 18,30
      600 18,30
18.09.2019 12:40:47,799 400   18,286
      400 18,286
      400 18,286
18.09.2019 12:40:32,731 600   18,276
      600 18,276
      600 18,276
18.09.2019 12:40:02,514 10   18,278
      10 18,278
      10 18,278
18.09.2019 12:39:51,427 30   18,278
      30 18,278
      30 18,278
18.09.2019 12:31:37,098 400   18,292
      400 18,292
      400 18,292
18.09.2019 12:27:30,146 600   18,28
      600 18,28
      600 18,28
18.09.2019 12:23:44,372 5   18,26
      5 18,26
      5 18,26
18.09.2019 12:23:07,282 27   18,274
      27 18,274
      27 18,274
18.09.2019 12:22:08,468 250   18,278
      250 18,278
      250 18,278
18.09.2019 12:21:00,314 400   18,268
      400 18,268
      400 18,268
18.09.2019 12:20:36,235 600   18,252
      600 18,252
      600 18,252
18.09.2019 12:19:56,177 125   18,262
      125 18,262
      125 18,262
18.09.2019 12:13:52,663 90   18,284
      90 18,284
      90 18,284
18.09.2019 12:13:37,527 40   18,296
      40 18,296
      40 18,296
18.09.2019 12:11:52,956 70   18,288
      70 18,288
      70 18,288
18.09.2019 12:11:43,002 400   18,286
      400 18,286
      400 18,286
18.09.2019 12:11:42,810 600   18,286
      600 18,286
      600 18,286
18.09.2019 12:11:42,582 600   18,286
      600 18,286
      600 18,286
18.09.2019 12:11:27,541 600   18,29
      600 18,29
      600 18,29
18.09.2019 12:07:25,544 335   18,316
      335 18,316
      335 18,316
18.09.2019 12:04:51,832 25   18,30
      25 18,30
      25 18,30
18.09.2019 11:58:50,049 50   18,288
      50 18,288
      50 18,288
18.09.2019 11:57:56,976 250   18,28
      250 18,28
      250 18,28
18.09.2019 11:57:01,807 250   18,272
      250 18,272
      250 18,272
18.09.2019 11:55:54,607 1   18,266
      1 18,266
      1 18,266
18.09.2019 11:55:35,056 250   18,268
      250 18,268
      250 18,268
18.09.2019 11:53:38,415 196   18,266
      196 18,266
      196 18,266
18.09.2019 11:52:56,347 100   18,282
      100 18,282
      100 18,282
18.09.2019 11:51:32,107 300   18,29
      300 18,29
      300 18,29
18.09.2019 11:50:12,670 100   18,29
      100 18,29
      100 18,29
18.09.2019 11:48:48,221 50   18,308
      50 18,308
      50 18,308
18.09.2019 11:46:54,116 130   18,296
      130 18,296
      130 18,296
18.09.2019 11:46:44,113 100   18,296
      100 18,296
      100 18,296
18.09.2019 11:45:00,524 300   18,296
      300 18,296
      300 18,296
18.09.2019 11:40:00,948 400   18,294
      400 18,294
      400 18,294
18.09.2019 11:39:49,541 600   18,294
      600 18,294
      600 18,294
18.09.2019 11:32:01,886 460   18,302
      460 18,302
      460 18,302
18.09.2019 11:30:46,745 100   18,308
      100 18,308
      100 18,308
18.09.2019 11:30:21,983 500   18,306
      500 18,306
      500 18,306
18.09.2019 11:29:58,144 101   18,308
      101 18,308
      101 18,308
18.09.2019 11:22:42,792 200   18,30
      200 18,30
      200 18,30
18.09.2019 11:22:42,498 600   18,30
      600 18,30
      600 18,30
18.09.2019 11:22:41,803 600   18,30
      600 18,30
      600 18,30
18.09.2019 11:22:41,455 600   18,30
      600 18,30
      600 18,30
18.09.2019 11:20:50,762 100   18,32
      100 18,32
      100 18,32
18.09.2019 11:19:47,410 200   18,316
      200 18,316
      200 18,316
18.09.2019 11:17:40,424 140   18,342
      140 18,342
      140 18,342
18.09.2019 11:17:29,120 15   18,34
      15 18,34
      15 18,34
18.09.2019 11:13:42,661 125   18,324
      125 18,324
      125 18,324
18.09.2019 11:12:07,135 200   18,324
      200 18,324
      200 18,324
18.09.2019 11:11:04,413 71   18,332
      71 18,332
      71 18,332
18.09.2019 11:08:10,749 150   18,324
      150 18,324
      150 18,324
18.09.2019 11:08:05,919 294   18,32
      294 18,32
      294 18,32
18.09.2019 11:07:37,526 120   18,322
      120 18,322
      120 18,322
18.09.2019 11:06:58,857 300   18,304
      300 18,304
      300 18,304
18.09.2019 11:06:11,840 200   18,302
      200 18,302
      200 18,302
18.09.2019 11:05:55,149 300   18,31
      300 18,31
      300 18,31
18.09.2019 11:04:01,168 577   18,322
      577 18,322
      577 18,322
18.09.2019 11:03:33,265 600   18,326
      600 18,326
      600 18,326
18.09.2019 11:02:43,907 500   18,33
      500 18,33
      500 18,33
18.09.2019 11:01:40,469 120   18,326
      120 18,326
      120 18,326
18.09.2019 10:59:38,293 40   18,304
      40 18,304
      40 18,304
18.09.2019 10:58:51,027 50   18,31
      50 18,31
      50 18,31
18.09.2019 10:55:30,345 80   18,33
      80 18,33
      80 18,33
18.09.2019 10:50:15,397 600   18,332
      600 18,332
      600 18,332
18.09.2019 10:48:54,861 120   18,344
      120 18,344
      120 18,344
18.09.2019 10:46:05,367 400   18,372
      400 18,372
      400 18,372
18.09.2019 10:44:32,191 600   18,378
      600 18,378
      600 18,378
18.09.2019 10:43:00,675 600   18,356
      600 18,356
      600 18,356
18.09.2019 10:42:50,570 600   18,356
      600 18,356
      600 18,356
18.09.2019 10:41:13,834 118   18,366
      118 18,366
      118 18,366
18.09.2019 10:37:15,378 600   18,36
      600 18,36
      600 18,36
18.09.2019 10:33:55,254 450   18,32
      450 18,32
      450 18,32
18.09.2019 10:33:51,806 40   18,32
      40 18,32
      40 18,32
18.09.2019 10:32:57,730 530   18,334
      530 18,334
      530 18,334
18.09.2019 10:30:53,368 46   18,38
      46 18,38
      46 18,38
18.09.2019 10:27:08,842 277   18,366
      277 18,366
      277 18,366
18.09.2019 10:26:10,765 400   18,37
      400 18,37
      400 18,37
18.09.2019 10:25:58,559 600   18,372
      600 18,372
      600 18,372
18.09.2019 10:23:45,062 2 400   18,386
      2 400 18,386
      2 400 18,386
18.09.2019 10:23:27,834 600   18,38
      600 18,38
      600 18,38
18.09.2019 10:21:12,686 318   18,374
      318 18,374
      318 18,374
18.09.2019 10:20:47,318 223   18,384
      223 18,384
      223 18,384
18.09.2019 10:18:03,245 250   18,404
      250 18,404
      250 18,404
18.09.2019 10:17:44,997 135   18,40
      135 18,40
      135 18,40
18.09.2019 10:12:48,263 270   18,404
      270 18,404
      270 18,404
18.09.2019 10:05:42,250 100   18,436
      100 18,436
      100 18,436
18.09.2019 10:05:01,246 50   18,448
      50 18,448
      50 18,448
18.09.2019 10:03:14,864 100   18,47
      100 18,47
      100 18,47
18.09.2019 10:02:16,508 500   18,44
      500 18,44
      500 18,44
18.09.2019 10:00:28,945 150   18,388
      150 18,388
      150 18,388
18.09.2019 09:57:21,096 250   18,40
      250 18,40
      250 18,40
18.09.2019 09:57:01,083 500   18,398
      500 18,398
      500 18,398
18.09.2019 09:56:19,793 125   18,41
      125 18,41
      125 18,41
18.09.2019 09:56:19,650 500   18,41
      500 18,41
      500 18,41
18.09.2019 09:56:01,160 600   18,41
      600 18,41
      600 18,41
18.09.2019 09:55:49,978 600   18,41
      600 18,41
      600 18,41
18.09.2019 09:54:32,613 500   18,41
      500 18,41
      500 18,41
18.09.2019 09:54:10,751 600   18,41
      600 18,41
      600 18,41
18.09.2019 09:53:39,362 600   18,41
      600 18,41
      600 18,41
18.09.2019 09:53:16,612 500   18,42
      500 18,42
      500 18,42
18.09.2019 09:53:15,182 200   18,438
      200 18,438
      200 18,438
18.09.2019 09:53:10,626 300   18,436
      300 18,436
      300 18,436
18.09.2019 09:53:06,560 285   18,432
      285 18,432
      285 18,432
18.09.2019 09:52:54,933 600   18,438
      600 18,438
      600 18,438
18.09.2019 09:52:04,347 190   18,45
      190 18,45
      190 18,45
18.09.2019 09:49:23,882 500   18,47
      500 18,47
      500 18,47
18.09.2019 09:49:06,496 100   18,46
      100 18,46
      100 18,46
18.09.2019 09:48:01,646 325   18,432
      325 18,432
      325 18,432
18.09.2019 09:47:50,135 50   18,44
      50 18,44
      50 18,44
18.09.2019 09:41:25,685 50   18,436
      50 18,436
      50 18,436
18.09.2019 09:40:11,403 14 350   18,44
      10 210 18,44
      14 350 18,44
      140 18,44
      4 000 18,44
18.09.2019 09:39:24,735 600   18,44
      600 18,44
      600 18,44
18.09.2019 09:39:23,995 50   18,44
      50 18,44
      50 18,44
18.09.2019 09:39:14,822 600   18,432
      600 18,432
      600 18,432
18.09.2019 09:38:58,264 130   18,432
      130 18,432
      130 18,432
18.09.2019 09:38:43,533 220   18,434
      220 18,434
      220 18,434
18.09.2019 09:37:52,516 300   18,412
      300 18,412
      300 18,412
18.09.2019 09:36:46,685 600   18,412
      600 18,412
      600 18,412
18.09.2019 09:35:56,697 50   18,418
      50 18,418
      50 18,418
18.09.2019 09:34:54,579 105   18,402
      105 18,402
      105 18,402
18.09.2019 09:31:42,977 100   18,45
      100 18,45
      100 18,45
18.09.2019 09:30:58,559 600   18,46
      600 18,46
      600 18,46
18.09.2019 09:30:23,849 95   18,45
      95 18,45
      95 18,45
18.09.2019 09:29:00,904 50   18,398
      50 18,398
      50 18,398
18.09.2019 09:28:46,700 250   18,40
      250 18,40
      250 18,40
18.09.2019 09:28:41,472 300   18,39
      300 18,39
      300 18,39
18.09.2019 09:28:41,193 600   18,39
      600 18,39
      600 18,39
18.09.2019 09:28:35,374 600   18,39
      600 18,39
      600 18,39
18.09.2019 09:28:33,090 500   18,39
      500 18,39
      500 18,39
18.09.2019 09:28:13,160 20   18,386
      20 18,386
      20 18,386
18.09.2019 09:28:07,180 500   18,376
      500 18,376
      500 18,376
18.09.2019 09:28:00,959 1 000   18,36
      1 000 18,36
      1 000 18,36
18.09.2019 09:27:09,883 277   18,336
      277 18,336
      277 18,336
18.09.2019 09:26:59,499 500   18,336
      500 18,336
      500 18,336
18.09.2019 09:26:14,751 220   18,34
      220 18,34
      220 18,34
18.09.2019 09:26:04,551 200   18,334
      200 18,334
      200 18,334
18.09.2019 09:25:14,850 900   18,32
      900 18,32
      900 18,32
18.09.2019 09:25:04,369 110   18,32
      110 18,32
      110 18,32
18.09.2019 09:24:31,930 100   18,324
      100 18,324
      100 18,324
18.09.2019 09:17:14,403 600   18,286
      600 18,286
      600 18,286
18.09.2019 09:16:40,805 600   18,288
      600 18,288
      600 18,288
18.09.2019 09:13:22,891 550   18,25
      550 18,25
      550 18,25
18.09.2019 09:12:55,991 500   18,248
      500 18,248
      500 18,248
18.09.2019 09:11:24,752 10   18,236
      10 18,236
      10 18,236
18.09.2019 09:11:08,094 600   18,226
      600 18,226
      600 18,226
18.09.2019 09:09:34,534 300   18,276
      300 18,276
      300 18,276
18.09.2019 09:08:57,673 400   18,27
      400 18,27
      400 18,27
18.09.2019 09:08:31,002 600   18,27
      600 18,27
      600 18,27
18.09.2019 09:07:35,923 64   18,22
      64 18,22
      64 18,22
18.09.2019 09:07:27,405 120   18,20
      120 18,20
      120 18,20
18.09.2019 09:06:50,504 400   18,198
      400 18,198
      400 18,198
18.09.2019 09:06:43,771 600   18,196
      600 18,196
      600 18,196
18.09.2019 09:05:52,409 20   18,178
      20 18,178
      20 18,178
18.09.2019 09:05:18,952 500   18,16
      500 18,16
      500 18,16
18.09.2019 09:01:16,010 600   18,112
      600 18,112
      600 18,112
18.09.2019 08:57:44,970 10   18,178
      10 18,178
      10 18,178
18.09.2019 08:57:20,534 600   18,10
      600 18,10
      170 18,10
      430 18,10
18.09.2019 08:53:13,175 40   18,10
      40 18,10
      40 18,10
18.09.2019 08:45:11,803 500   18,20
      500 18,20
      500 18,20
18.09.2019 08:43:57,970 125   18,20
      125 18,20
      125 18,20
18.09.2019 08:40:43,777 67   18,10
      67 18,10
      67 18,10
18.09.2019 08:35:17,889 270   18,20
      270 18,20
      270 18,20
18.09.2019 08:30:15,204 600   18,20
      499 18,20
      101 18,20
      600 18,20
18.09.2019 08:21:38,445 350   18,062
      350 18,062
      350 18,062
18.09.2019 08:20:50,161 1 590   18,07
      1 590 18,07
      1 590 18,07
18.09.2019 08:20:32,603 1 000   18,10
      1 000 18,10
      1 000 18,10
18.09.2019 08:20:32,500 1 000   18,10
      1 000 18,10
      1 000 18,10
18.09.2019 08:20:32,421 350   18,10
      350 18,10
      250 18,10
      100 18,10
18.09.2019 08:19:24,781 1 000   18,152
      1 000 18,152
      1 000 18,152
18.09.2019 08:16:40,796 600   18,154
      600 18,154
      600 18,154
18.09.2019 08:09:13,450 150   18,162
      150 18,162
      150 18,162
18.09.2019 08:01:29,741 30   18,16
      30 18,16
      30 18,16
18.09.2019 08:00:02,548 391   18,17
      335 18,17
      60 18,17
      56 18,17
      331 18,17
Copyright © 2019 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)