Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Infineon Technologies AG logosu
IFX.DE
Infineon Technologies AG
16:12:15
83.14 €
0.0000 (%0.00)
Önceki Kapanış: 82.01
Düşük₺82.01
Yüksek₺84.37
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IFX.DE: Infineon Technologies AG Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2471
KAPANIŞ 2,2434

En Düşük

DÜŞÜK 0,3149

En Yüksek

YÜKSEK 4,09
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20090,82050,83290,79150,8329
05.01.20090,83290,98210,81220,9448
06.01.20090,961410,94060,9738
07.01.20090,98211,050,95720,9862
08.01.20090,95310,96140,87430,8826
09.01.20090,87430,87430,7790,8039
12.01.20090,78730,8080,75420,7583
13.01.20090,75420,8080,73340,7707
14.01.20090,78730,8080,71690,7417
15.01.20090,72930,750,67130,6962
16.01.20090,71690,75830,56360,5843
19.01.20090,61330,70030,60910,6754
20.01.20090,67960,69620,58840,6008
21.01.20090,59670,6340,58430,6216
22.01.20090,64640,65470,56360,5926
23.01.20090,58010,59670,52210,5636
26.01.20090,5470,5470,48070,5221
27.01.20090,53040,56360,51380,5553
28.01.20090,57180,61330,57180,605
29.01.20090,6050,6050,56770,5926
30.01.20090,58430,6050,55110,5801
02.02.20090,56360,56770,54280,5511
03.02.20090,56360,57180,53040,5511
04.02.20090,55530,5760,52210,5718
05.02.20090,55530,60080,53450,6008
06.02.20090,61330,68790,59670,6796
09.02.20090,6630,72930,6630,7044
10.02.20090,70030,70860,63810,6547
11.02.20090,64230,65470,62160,6299
12.02.20090,62160,62990,58430,6008
13.02.20090,61330,62160,59260,6008
16.02.20090,58840,6050,5760,576
17.02.20090,57180,58430,55530,5594
18.02.20090,56360,56770,53870,5553
19.02.20090,55530,55530,5180,518
20.02.20090,51380,53040,49310,4973
23.02.20090,4890,5180,43510,4392
24.02.20090,43920,46410,42680,431
25.02.20090,44750,45580,41440,431
26.02.20090,4310,43510,38540,4061
27.02.20090,39780,43510,38540,3937
02.03.20090,38540,4310,38540,4144
03.03.20090,41440,42270,38120,4019
04.03.20090,40190,42270,38950,4019
05.03.20090,40190,40610,38120,3895
06.03.20090,38120,38950,33560,3398
09.03.20090,33980,36050,31910,3232
10.03.20090,31910,33980,31490,3315
11.03.20090,33560,37290,32740,3564
12.03.20090,36470,39780,35640,3895
13.03.20090,40190,41440,38120,3895
16.03.20090,39780,45580,39780,4517
17.03.20090,44750,46820,4310,4434
18.03.20090,45580,52210,45580,5138
19.03.20090,53870,58840,52630,5677
20.03.20090,55530,56770,4890,5677
23.03.20090,58840,6630,5760,6589
24.03.20090,69620,79560,68370,7666
25.03.20090,74590,77070,71270,7542
26.03.20090,75420,77070,72520,7583
27.03.20090,76660,76660,65470,6754
30.03.20090,63810,69620,5760,6547
31.03.20090,64230,7210,64230,721
01.04.20090,7210,72520,66710,7044
02.04.20090,72520,77070,7210,7376
03.04.20090,73760,76660,72520,7542
06.04.20090,79970,94480,79970,9282
07.04.20090,95721,030,89090,9199
08.04.20090,87020,99860,8370,9986
09.04.20091,041,151,021,12
14.04.20091,11,261,041,11
15.04.20091,081,211,071,14
16.04.20091,191,241,151,24
17.04.20091,281,41,271,38
20.04.20091,441,521,251,34
21.04.20091,31,361,161,35
22.04.20091,431,481,361,47
23.04.20091,451,621,421,52
24.04.20091,581,631,511,56
27.04.20091,511,541,421,51
28.04.20091,461,471,381,43
29.04.20091,451,581,451,57
30.04.20091,591,671,551,67
04.05.20091,681,91,681,9
05.05.20091,962,181,942,15
06.05.20092,242,2822,04
07.05.20092,12,222,092,15
08.05.20092,142,221,861,91
11.05.20091,861,861,651,71
12.05.20091,621,891,581,76
13.05.20091,841,861,591,6
14.05.20091,571,741,521,71
15.05.20091,791,851,721,8
18.05.20091,821,891,671,77
19.05.20091,852,031,842,01
20.05.20092,012,111,952,01
21.05.20091,961,981,91,93
22.05.20091,951,991,911,95
25.05.20091,981,991,891,92
26.05.20091,871,91,761,86
27.05.20091,91,981,881,94
28.05.20091,831,871,791,8
29.05.20091,861,911,811,84
01.06.20091,871,981,871,98
02.06.20091,952,021,912
03.06.20091,9721,921,95
04.06.20091,952,091,942,05
05.06.20092,092,22,082,13
08.06.20092,12,131,962,03
09.06.20092,112,132,042,08
10.06.20092,122,22,122,15
11.06.20092,152,262,152,24
12.06.20092,262,32,22,24
15.06.20092,22,222,042,08
16.06.20092,062,131,982,07
17.06.20092,072,071,851,87
18.06.20091,921,981,881,95
19.06.20091,971,981,91,9
22.06.20091,891,931,81,81
23.06.20091,771,921,641,86
24.06.20091,911,991,891,97
25.06.20091,992,111,912,06
26.06.20092,132,182,082,1
29.06.20092,072,182,012,12
30.06.20092,152,192,062,13
01.07.20092,152,212,132,19
02.07.20092,182,182,012,05
03.07.20092,072,091,982,01
06.07.20091,962,071,952,04
07.07.20092,062,152,042,04
08.07.20092,152,32,142,23
09.07.20092,262,282,12,14
10.07.20092,112,32,022,25
13.07.20092,212,422,192,37
14.07.20092,42,472,372,4
15.07.20092,482,612,472,59
16.07.20092,612,942,582,9
17.07.20092,953,042,592,75
20.07.20093,033,142,822,86
21.07.20092,933,072,883,05
22.07.20093,063,122,933
23.07.20093,033,042,932,97
24.07.20092,952,982,842,86
27.07.20092,92,962,722,76
28.07.20092,752,762,532,66
29.07.20092,652,862,592,73
30.07.20092,792,862,472,85
31.07.20092,792,922,762,89
03.08.20092,92,962,862,88
04.08.20092,9332,842,9
05.08.20092,892,912,692,74
06.08.20092,82,852,752,77
07.08.20092,762,982,72,91
10.08.20092,993,032,932,93
11.08.200933,042,832,92
12.08.20092,912,942,852,91
13.08.20093,013,162,973,09
14.08.20093,193,293,143,24
17.08.20093,243,343,163,24
18.08.20093,293,393,263,39
19.08.20093,393,43,273,36
20.08.20093,43,463,383,42
21.08.20093,393,43,313,39
24.08.20093,463,473,253,35
25.08.20093,293,373,233,34
26.08.20093,343,433,33,34
27.08.20093,313,43,313,37
28.08.20093,423,633,43,51
31.08.20093,563,673,533,67
01.09.20093,73,733,533,6
02.09.20093,63,623,393,46
03.09.20093,543,713,523,6
04.09.20093,693,733,613,73
07.09.20093,753,773,73,76
08.09.20093,753,833,753,82
09.09.20093,793,853,763,85
10.09.20093,913,983,893,96
11.09.200944,093,994
14.09.20093,943,943,653,85
15.09.20093,943,973,873,89
16.09.20093,9943,813,81
17.09.20093,893,913,573,7
18.09.20093,653,783,533,53
21.09.20093,623,683,513,6
22.09.20093,643,673,593,64
23.09.20093,643,83,623,73
24.09.20093,673,723,493,53
25.09.20093,573,63,483,51
28.09.20093,553,593,443,53
29.09.20093,553,673,493,67
30.09.20093,753,953,733,86
01.10.20093,93,913,763,76
02.10.20093,693,713,463,63
05.10.20093,633,753,533,73
06.10.20093,783,863,753,82
07.10.20093,793,843,763,79
08.10.20093,843,873,733,79
09.10.20093,793,833,763,78
12.10.20093,833,983,833,97
13.10.20093,993,993,873,87
14.10.20093,994,053,974,02
15.10.20094,024,053,843,87
16.10.20093,923,973,723,77
19.10.20093,833,873,793,84
20.10.20093,963,963,863,88
21.10.20093,873,93,73,72
22.10.20093,643,643,523,56
23.10.20093,643,673,473,48
26.10.20093,523,593,353,38
27.10.20093,413,433,043,12
28.10.20093,123,122,913,05
29.10.20093,033,252,983,24
30.10.20093,393,413,053,07
02.11.20093,123,243,083,19
03.11.20093,183,183,033,06
04.11.20093,113,293,093,27
05.11.20093,243,273,133,21
06.11.20093,243,283,163,23
09.11.20093,223,253,123,22
10.11.20093,253,253,153,17
11.11.20093,183,423,183,39
12.11.20093,373,423,323,34
13.11.20093,323,433,323,39
16.11.20093,453,553,443,5
17.11.20093,53,573,413,44
18.11.20093,483,553,443,47
19.11.20093,533,563,153,22
20.11.20093,263,33,053,11
23.11.20093,23,213,123,18
24.11.20093,163,293,133,25
25.11.20093,243,313,183,21
26.11.20093,183,23,073,08
27.11.20093,023,232,943,22
30.11.20093,263,293,163,19
01.12.20093,233,323,223,31
02.12.20093,313,333,273,29
03.12.20093,333,383,253,29
04.12.20093,33,353,213,31
07.12.20093,323,393,273,34
08.12.20093,363,453,313,38
09.12.20093,373,453,353,37
10.12.20093,393,443,363,37
11.12.20093,383,413,323,32
14.12.20093,383,423,363,38
15.12.20093,423,453,383,43
16.12.20093,443,573,443,57
17.12.20093,533,553,443,44
18.12.20093,53,63,493,58
21.12.20093,593,743,593,72
22.12.20093,783,873,743,86
23.12.20093,893,963,743,79
28.12.20093,883,93,813,84
29.12.20093,863,913,833,89
30.12.20093,883,93,833,88