Tradegate Exchange

Infineon Technologies AG

298

258

37,245

Date	Heure	Volume	Volume de transactions	Cours
15/05/2024	12:33:18,154	120		37,245
			120	37,245
			120	37,245
15/05/2024	12:33:08,036	300		37,245
			300	37,245
			300	37,245
15/05/2024	12:32:45,970	40		37,23
			40	37,23
			40	37,23
15/05/2024	12:32:17,867	100		37,235
			100	37,235
			100	37,235
15/05/2024	12:30:13,482	100		37,22
			100	37,22
			100	37,22
15/05/2024	12:27:05,859	15		37,25
			15	37,25
			15	37,25
15/05/2024	12:26:06,498	1 200		37,265
			1 200	37,265
			1 200	37,265
15/05/2024	12:25:27,386	300		37,315
			300	37,315
			300	37,315
15/05/2024	12:23:34,579	30		37,24
			30	37,24
			30	37,24
15/05/2024	12:22:13,219	300		37,225
			300	37,225
			300	37,225
15/05/2024	12:21:50,447	300		37,21
			300	37,21
			300	37,21
15/05/2024	12:21:25,705	30		37,23
			30	37,23
			30	37,23
15/05/2024	12:20:11,345	100		37,215
			100	37,215
			100	37,215
15/05/2024	12:16:11,786	70		37,24
			70	37,24
			70	37,24
15/05/2024	12:15:11,595	50		37,265
			50	37,265
			50	37,265
15/05/2024	12:13:33,726	53		37,27
			53	37,27
			53	37,27
15/05/2024	12:12:32,146	127		37,30
			127	37,30
			127	37,30
15/05/2024	12:12:14,011	10		37,305
			10	37,305
			10	37,305
15/05/2024	12:12:07,959	3 200		37,315
			3 200	37,315
			3 200	37,315
15/05/2024	12:11:44,862	300		37,315
			300	37,315
			300	37,315
15/05/2024	12:09:37,316	5		37,34
			5	37,34
			5	37,34
15/05/2024	12:05:07,205	20		37,335
			20	37,335
			20	37,335
15/05/2024	12:04:41,612	1		37,335
			1	37,335
			1	37,335
15/05/2024	12:04:30,014	161		37,34
			161	37,34
			161	37,34
15/05/2024	12:03:08,261	1		37,365
			1	37,365
			1	37,365
15/05/2024	12:02:51,748	1		37,355
			1	37,355
			1	37,355
15/05/2024	12:02:28,181	200		37,355
			200	37,355
			200	37,355
15/05/2024	12:01:21,671	35		37,345
			35	37,345
			35	37,345
15/05/2024	12:00:54,473	15		37,35
			15	37,35
			15	37,35
15/05/2024	11:59:48,640	2		37,39
			2	37,39
			2	37,39
15/05/2024	11:56:48,871	228		37,39
			228	37,39
			228	37,39
15/05/2024	11:55:11,613	100		37,39
			100	37,39
			100	37,39
15/05/2024	11:53:30,363	171		37,395
			171	37,395
			171	37,395
15/05/2024	11:52:25,127	63		37,40
			63	37,40
			63	37,40
15/05/2024	11:52:23,921	63		37,40
			63	37,40
			63	37,40
15/05/2024	11:52:22,113	63		37,40
			63	37,40
			63	37,40
15/05/2024	11:52:20,707	63		37,40
			63	37,40
			63	37,40
15/05/2024	11:52:19,107	63		37,40
			63	37,40
			63	37,40
15/05/2024	11:52:17,496	63		37,405
			63	37,405
			63	37,405
15/05/2024	11:52:14,756	63		37,405
			63	37,405
			63	37,405
15/05/2024	11:48:39,904	350		37,395
			350	37,395
			350	37,395
15/05/2024	11:48:39,374	8		37,40
			8	37,40
			8	37,40
15/05/2024	11:48:08,274	80		37,395
			80	37,395
			80	37,395
15/05/2024	11:47:24,654	50		37,395
			50	37,395
			50	37,395
15/05/2024	11:46:09,511	50		37,39
			50	37,39
			50	37,39
15/05/2024	11:41:42,889	37		37,365
			37	37,365
			37	37,365
15/05/2024	11:40:35,924	500		37,40
			500	37,40
			500	37,40
15/05/2024	11:40:11,797	60		37,40
			60	37,40
			60	37,40
15/05/2024	11:38:52,674	300		37,395
			300	37,395
			300	37,395
15/05/2024	11:37:26,124	50		37,375
			50	37,375
			50	37,375
15/05/2024	11:37:06,133	200		37,385
			200	37,385
			200	37,385
15/05/2024	11:37:06,015	200		37,385
			200	37,385
			200	37,385
15/05/2024	11:36:42,089	9		37,39
			9	37,39
			9	37,39
15/05/2024	11:35:37,606	3		37,395
			3	37,395
			3	37,395
15/05/2024	11:34:10,618	50		37,40
			50	37,40
			50	37,40
15/05/2024	11:32:29,539	1		37,425
			1	37,425
			1	37,425
15/05/2024	11:31:53,508	6		37,43
			6	37,43
			6	37,43
15/05/2024	11:30:21,589	75		37,41
			75	37,41
			75	37,41
15/05/2024	11:30:03,127	300		37,425
			300	37,425
			300	37,425
15/05/2024	11:29:45,687	1		37,425
			1	37,425
			1	37,425
15/05/2024	11:28:15,387	4		37,40
			4	37,40
			4	37,40
15/05/2024	11:27:44,307	1		37,41
			1	37,41
			1	37,41
15/05/2024	11:26:30,069	28		37,37
			28	37,37
			28	37,37
15/05/2024	11:24:20,326	149		37,38
			149	37,38
			149	37,38
15/05/2024	11:24:13,330	20		37,385
			20	37,385
			20	37,385
15/05/2024	11:24:11,227	1		37,39
			1	37,39
			1	37,39
15/05/2024	11:20:43,817	110		37,41
			110	37,41
			110	37,41
15/05/2024	11:20:15,447	30		37,385
			30	37,385
			30	37,385
15/05/2024	11:20:01,034	1 000		37,38
			1 000	37,38
			1 000	37,38
15/05/2024	11:19:22,398	500		37,405
			500	37,405
			500	37,405
15/05/2024	11:18:43,379	80		37,41
			80	37,41
			80	37,41
15/05/2024	11:18:21,066	40		37,41
			40	37,41
			40	37,41
15/05/2024	11:17:03,190	20		37,44
			20	37,44
			20	37,44
15/05/2024	11:10:39,929	3		37,465
			3	37,465
			3	37,465
15/05/2024	11:10:28,403	1		37,47
			1	37,47
			1	37,47
15/05/2024	11:10:03,258	100		37,47
			100	37,47
			100	37,47
15/05/2024	11:07:59,363	100		37,495
			100	37,495
			100	37,495
15/05/2024	11:07:52,048	600		37,495
			600	37,495
			600	37,495
15/05/2024	11:07:31,311	145		37,485
			145	37,485
			145	37,485
15/05/2024	11:06:41,073	450		37,455
			450	37,455
			450	37,455
15/05/2024	11:06:09,626	250		37,455
			250	37,455
			250	37,455
15/05/2024	11:05:34,635	30		37,45
			30	37,45
			30	37,45
15/05/2024	11:05:18,460	30		37,455
			30	37,455
			30	37,455
15/05/2024	11:05:17,293	1		37,455
			1	37,455
			1	37,455
15/05/2024	11:02:47,948	90		37,44
			90	37,44
			90	37,44
15/05/2024	11:02:41,529	30		37,44
			30	37,44
			30	37,44
15/05/2024	11:02:34,393	3		37,445
			3	37,445
			3	37,445
15/05/2024	10:59:32,373	150		37,445
			150	37,445
			150	37,445
15/05/2024	10:59:04,338	110		37,435
			110	37,435
			110	37,435
15/05/2024	10:58:46,635	100		37,43
			100	37,43
			100	37,43
15/05/2024	10:56:15,761	100		37,425
			100	37,425
			100	37,425
15/05/2024	10:56:02,551	600		37,425
			600	37,425
			600	37,425
15/05/2024	10:56:02,429	300		37,425
			300	37,425
			300	37,425
15/05/2024	10:55:26,828	110		37,43
			110	37,43
			110	37,43
15/05/2024	10:54:18,587	10		37,41
			10	37,41
			10	37,41
15/05/2024	10:50:06,235	70		37,43
			70	37,43
			70	37,43
15/05/2024	10:49:06,584	10		37,42
			10	37,42
			10	37,42
15/05/2024	10:47:58,707	1		37,445
			1	37,445
			1	37,445
15/05/2024	10:47:10,307	600		37,42
			600	37,42
			600	37,42
15/05/2024	10:45:58,488	400		37,42
			400	37,42
			400	37,42
15/05/2024	10:45:03,058	600		37,42
			600	37,42
			600	37,42
15/05/2024	10:43:29,157	231		37,40
			231	37,40
			231	37,40
15/05/2024	10:43:26,581	500		37,40
			500	37,40
			500	37,40
15/05/2024	10:43:20,371	500		37,40
			500	37,40
			500	37,40
15/05/2024	10:43:19,803	69		37,40
			69	37,40
			69	37,40
15/05/2024	10:43:15,572	500		37,40
			500	37,40
			500	37,40
15/05/2024	10:42:47,351	38		37,395
			38	37,395
			38	37,395
15/05/2024	10:42:18,816	306		37,42
			306	37,42
			306	37,42
15/05/2024	10:41:59,200	50		37,425
			50	37,425
			50	37,425
15/05/2024	10:41:17,381	50		37,415
			50	37,415
			50	37,415
15/05/2024	10:40:17,738	5		37,44
			5	37,44
			5	37,44
15/05/2024	10:38:32,557	40		37,445
			40	37,445
			40	37,445
15/05/2024	10:37:38,486	350		37,415
			350	37,415
			350	37,415
15/05/2024	10:35:06,908	1		37,46
			1	37,46
			1	37,46
15/05/2024	10:32:30,874	100		37,43
			100	37,43
			100	37,43
15/05/2024	10:31:42,940	25		37,47
			25	37,47
			25	37,47
15/05/2024	10:29:42,779	30		37,395
			30	37,395
			30	37,395
15/05/2024	10:27:57,502	20		37,395
			20	37,395
			20	37,395
15/05/2024	10:26:54,954	500		37,385
			500	37,385
			500	37,385
15/05/2024	10:26:41,397	185		37,425
			185	37,425
			185	37,425
15/05/2024	10:25:47,813	100		37,45
			100	37,45
			100	37,45
15/05/2024	10:25:37,661	400		37,45
			400	37,45
			400	37,45
15/05/2024	10:23:36,950	50		37,46
			50	37,46
			50	37,46
15/05/2024	10:22:13,510	180		37,485
			180	37,485
			180	37,485
15/05/2024	10:21:21,395	50		37,48
			50	37,48
			50	37,48
15/05/2024	10:19:55,995	160		37,465
			160	37,465
			160	37,465
15/05/2024	10:19:47,960	30		37,46
			30	37,46
			30	37,46
15/05/2024	10:17:52,095	75		37,48
			75	37,48
			75	37,48
15/05/2024	10:17:43,046	229		37,46
			229	37,46
			229	37,46
15/05/2024	10:17:41,645	600		37,46
			600	37,46
			600	37,46
15/05/2024	10:17:41,468	400		37,45
			400	37,45
			400	37,45
15/05/2024	10:17:30,107	600		37,45
			600	37,45
			600	37,45
15/05/2024	10:17:09,806	3		37,44
			3	37,44
			3	37,44
15/05/2024	10:16:58,104	2		37,445
			2	37,445
			2	37,445
15/05/2024	10:16:45,333	150		37,445
			150	37,445
			150	37,445
15/05/2024	10:16:18,825	14		37,445
			14	37,445
			14	37,445
15/05/2024	10:15:04,872	45		37,43
			45	37,43
			45	37,43
15/05/2024	10:14:37,199	14		37,435
			14	37,435
			14	37,435
15/05/2024	10:14:35,414	50		37,425
			50	37,425
			50	37,425
15/05/2024	10:13:43,590	8		37,43
			8	37,43
			8	37,43
15/05/2024	10:11:37,652	50		37,405
			50	37,405
			50	37,405
15/05/2024	10:11:18,426	150		37,40
			150	37,40
			150	37,40
15/05/2024	10:10:42,042	42		37,405
			42	37,405
			42	37,405
15/05/2024	10:08:18,628	80		37,44
			80	37,44
			80	37,44
15/05/2024	10:05:29,119	43		37,41
			43	37,41
			43	37,41
15/05/2024	10:05:24,373	460		37,40
			460	37,40
			460	37,40
15/05/2024	10:04:48,579	600		37,40
			540	37,40
			60	37,40
			600	37,40
15/05/2024	10:04:22,948	50		37,38
			50	37,38
			50	37,38
15/05/2024	10:03:08,981	20		37,38
			20	37,38
			20	37,38
15/05/2024	10:02:33,993	40		37,38
			40	37,38
			40	37,38
15/05/2024	09:58:13,641	20		37,38
			20	37,38
			20	37,38
15/05/2024	09:57:20,100	100		37,395
			100	37,395
			100	37,395
15/05/2024	09:56:34,616	35		37,375
			35	37,375
			35	37,375
15/05/2024	09:56:28,300	2		37,38
			2	37,38
			2	37,38
15/05/2024	09:54:50,147	200		37,37
			200	37,37
			200	37,37
15/05/2024	09:54:14,394	34		37,36
			34	37,36
			34	37,36
15/05/2024	09:52:39,223	161		37,345
			1	37,345
			160	37,345
			161	37,345
15/05/2024	09:52:30,792	600		37,34
			600	37,34
			600	37,34
15/05/2024	09:52:08,096	47		37,335
			47	37,335
			47	37,335
15/05/2024	09:52:04,348	110		37,33
			110	37,33
			110	37,33
15/05/2024	09:51:09,344	125		37,335
			125	37,335
			125	37,335
15/05/2024	09:49:35,437	100		37,34
			100	37,34
			100	37,34
15/05/2024	09:48:38,592	23		37,33
			23	37,33
			23	37,33
15/05/2024	09:47:26,011	100		37,325
			100	37,325
			100	37,325
15/05/2024	09:47:18,767	300		37,325
			300	37,325
			300	37,325
15/05/2024	09:43:46,131	5		37,345
			5	37,345
			5	37,345
15/05/2024	09:43:05,308	5		37,365
			5	37,365
			5	37,365
15/05/2024	09:42:51,614	1		37,365
			1	37,365
			1	37,365
15/05/2024	09:42:11,143	22		37,355
			22	37,355
			22	37,355
15/05/2024	09:41:40,290	1		37,345
			1	37,345
			1	37,345
15/05/2024	09:41:09,370	3		37,33
			3	37,33
			3	37,33
15/05/2024	09:40:49,113	454		37,36
			454	37,36
			454	37,36
15/05/2024	09:40:47,098	69		37,36
			69	37,36
			69	37,36
15/05/2024	09:40:33,956	67		37,35
			67	37,35
			67	37,35
15/05/2024	09:40:25,083	600		37,37
			600	37,37
			600	37,37
15/05/2024	09:39:32,480	30		37,35
			30	37,35
			30	37,35
15/05/2024	09:37:27,738	29		37,35
			29	37,35
			29	37,35
15/05/2024	09:37:04,658	3		37,345
			3	37,345
			3	37,345
15/05/2024	09:35:36,953	100		37,37
			100	37,37
			100	37,37
15/05/2024	09:34:59,083	80		37,395
			80	37,395
			80	37,395
15/05/2024	09:34:21,692	125		37,39
			125	37,39
			125	37,39
15/05/2024	09:31:31,674	100		37,42
			100	37,42
			100	37,42
15/05/2024	09:30:48,845	21		37,42
			21	37,42
			21	37,42
15/05/2024	09:30:35,980	15		37,425
			15	37,425
			15	37,425
15/05/2024	09:30:28,230	219		37,43
			219	37,43
			219	37,43
15/05/2024	09:28:24,036	100		37,41
			100	37,41
			100	37,41
15/05/2024	09:27:51,633	13		37,415
			13	37,415
			13	37,415
15/05/2024	09:27:45,391	50		37,40
			50	37,40
			50	37,40
15/05/2024	09:27:22,820	15		37,40
			15	37,40
			15	37,40
15/05/2024	09:27:22,432	120		37,415
			120	37,415
			120	37,415
15/05/2024	09:26:48,685	90		37,40
			90	37,40
			90	37,40
15/05/2024	09:24:40,154	50		37,395
			50	37,395
			50	37,395
15/05/2024	09:23:27,121	400		37,42
			400	37,42
			400	37,42
15/05/2024	09:23:02,516	400		37,415
			400	37,415
			400	37,415
15/05/2024	09:22:05,645	110		37,40
			110	37,40
			110	37,40
15/05/2024	09:20:01,867	250		37,45
			250	37,45
			250	37,45
15/05/2024	09:20:01,658	200		37,44
			200	37,44
			200	37,44
15/05/2024	09:19:29,559	300		37,44
			300	37,44
			300	37,44
15/05/2024	09:18:41,407	150		37,425
			150	37,425
			150	37,425
15/05/2024	09:18:01,807	200		37,425
			200	37,425
			200	37,425
15/05/2024	09:16:57,833	268		37,42
			268	37,42
			268	37,42
15/05/2024	09:16:54,686	10		37,42
			10	37,42
			10	37,42
15/05/2024	09:16:14,119	1		37,40
			1	37,40
			1	37,40
15/05/2024	09:15:39,809	1		37,40
			1	37,40
			1	37,40
15/05/2024	09:15:20,468	300		37,42
			300	37,42
			300	37,42
15/05/2024	09:15:17,327	1		37,415
			1	37,415
			1	37,415
15/05/2024	09:15:00,501	45		37,40
			45	37,40
			45	37,40
15/05/2024	09:14:29,244	549		37,37
			549	37,37
			549	37,37
15/05/2024	09:13:04,753	200		37,37
			200	37,37
			200	37,37
15/05/2024	09:13:02,658	300		37,37
			300	37,37
			300	37,37
15/05/2024	09:12:44,362	100		37,36
			100	37,36
			100	37,36
15/05/2024	09:12:05,049	300		37,36
			300	37,36
			300	37,36
15/05/2024	09:11:04,576	3		37,365
			3	37,365
			3	37,365
15/05/2024	09:10:53,452	150		37,37
			150	37,37
			150	37,37
15/05/2024	09:10:42,919	400		37,345
			400	37,345
			400	37,345
15/05/2024	09:10:37,902	1		37,33
			1	37,33
			1	37,33
15/05/2024	09:10:32,943	310		37,33
			310	37,33
			310	37,33
15/05/2024	09:06:48,043	150		37,295
			150	37,295
			150	37,295
15/05/2024	09:06:28,767	179		37,30
			100	37,30
			50	37,30
			29	37,30
			179	37,30
15/05/2024	09:06:13,475	100		37,295
			100	37,295
			100	37,295
15/05/2024	09:05:21,420	600		37,26
			600	37,26
			600	37,26
15/05/2024	09:04:42,104	350		37,25
			350	37,25
			350	37,25
15/05/2024	09:02:21,142	41		37,23
			41	37,23
			41	37,23
15/05/2024	09:02:10,403	140		37,225
			140	37,225
			140	37,225
15/05/2024	09:02:10,197	28		37,225
			28	37,225
			28	37,225
15/05/2024	09:02:10,055	3		37,205
			3	37,205
			3	37,205
15/05/2024	09:01:42,899	160		37,22
			27	37,22
			1	37,22
			60	37,22
			100	37,22
			131	37,22
			1	37,22
15/05/2024	08:51:11,515	14		37,295
			14	37,295
			14	37,295
15/05/2024	08:44:33,312	35		37,135
			35	37,135
			35	37,135
15/05/2024	08:39:36,577	280		37,135
			80	37,135
			280	37,135
			200	37,135
15/05/2024	08:39:33,139	30		37,135
			30	37,135
			30	37,135
15/05/2024	08:38:17,563	150		37,135
			150	37,135
			67	37,135
			83	37,135
15/05/2024	08:38:07,596	200		37,14
			67	37,14
			53	37,14
			200	37,14
			80	37,14
15/05/2024	08:36:16,995	50		37,135
			50	37,135
			50	37,135
15/05/2024	08:35:02,421	270		37,235
			270	37,235
			174	37,235
			96	37,235
15/05/2024	08:34:10,882	1		37,135
			1	37,135
			1	37,135
15/05/2024	08:33:39,892	30		37,135
			30	37,135
			30	37,135
15/05/2024	08:31:41,307	300		37,215
			300	37,215
			100	37,215
			100	37,215
			60	37,215
			40	37,215
15/05/2024	08:30:48,469	50		37,135
			50	37,135
			50	37,135
15/05/2024	08:25:20,673	150		37,135
			150	37,135
			150	37,135
15/05/2024	08:24:54,786	100		37,135
			100	37,135
			100	37,135
15/05/2024	08:24:20,213	30		37,135
			30	37,135
			30	37,135
15/05/2024	08:17:38,972	100		37,13
			33	37,13
			67	37,13
			100	37,13
15/05/2024	08:16:49,646	300		37,13
			150	37,13
			300	37,13
			80	37,13
			70	37,13
15/05/2024	08:14:29,011	75		37,135
			75	37,135
			75	37,135
15/05/2024	08:14:17,377	300		37,135
			300	37,135
			100	37,135
			50	37,135
			150	37,135
15/05/2024	08:09:11,171	50		37,13
			50	37,13
			50	37,13
15/05/2024	08:07:59,032	30		37,13
			30	37,13
			30	37,13
15/05/2024	08:06:59,755	120		37,17
			120	37,17
			40	37,17
			80	37,17
15/05/2024	08:02:58,589	36		37,17
			30	37,17
			6	37,17
			36	37,17
15/05/2024	08:02:31,798	4		37,295
			4	37,295
			4	37,295
15/05/2024	08:01:13,381	1		37,145
			1	37,145
			1	37,145
15/05/2024	08:00:55,867	10		37,145
			10	37,145
			10	37,145
15/05/2024	08:00:25,683	3		37,15
			3	37,15
			3	37,15
15/05/2024	08:00:24,207	45		37,295
			45	37,295
			45	37,295
15/05/2024	08:00:22,790	1		37,15
			1	37,15
			1	37,15
15/05/2024	08:00:19,788	27		37,295
			27	37,295
			27	37,295
15/05/2024	08:00:01,378	497		37,185
			5	37,185
			96	37,185
			41	37,185
			4	37,185
			10	37,185
			75	37,185
			100	37,185
			40	37,185
			18	37,185
			320	37,185
			4	37,185
			30	37,185
			1	37,185
			12	37,185
			171	37,185
			2	37,185
			15	37,185
			30	37,185
			20	37,185

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 49,84 / Vente: 49,995
Volume: 633 000
+9,70%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2024 @ 12:39:26

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