Infineon Technologies AG

322

254

31,79

Date Heure Volume Volume de transactions Cours
31/01/2025 11:39:14,891 50   31,79
      50 31,79
      50 31,79
31/01/2025 11:38:51,726 20   31,775
      20 31,775
      20 31,775
31/01/2025 11:32:28,448 100   31,81
      100 31,81
      100 31,81
31/01/2025 11:32:01,648 200   31,815
      200 31,815
      200 31,815
31/01/2025 11:29:43,355 20   31,86
      20 31,86
      20 31,86
31/01/2025 11:25:31,769 130   31,88
      130 31,88
      130 31,88
31/01/2025 11:25:24,531 110   31,86
      110 31,86
      110 31,86
31/01/2025 11:25:23,007 30   31,85
      30 31,85
      30 31,85
31/01/2025 11:25:22,300 10   31,85
      10 31,85
      10 31,85
31/01/2025 11:23:54,539 400   31,82
      400 31,82
      400 31,82
31/01/2025 11:14:28,008 300   31,68
      300 31,68
      300 31,68
31/01/2025 11:13:06,590 51   31,685
      51 31,685
      51 31,685
31/01/2025 11:11:11,517 200   31,69
      200 31,69
      200 31,69
31/01/2025 11:11:10,771 400   31,69
      400 31,69
      400 31,69
31/01/2025 11:10:51,720 400   31,69
      400 31,69
      400 31,69
31/01/2025 11:10:27,949 30   31,71
      30 31,71
      30 31,71
31/01/2025 11:07:40,882 50   31,725
      50 31,725
      50 31,725
31/01/2025 11:06:55,323 400   31,73
      400 31,73
      400 31,73
31/01/2025 11:05:08,119 300   31,73
      300 31,73
      300 31,73
31/01/2025 11:05:00,387 400   31,73
      400 31,73
      400 31,73
31/01/2025 11:02:59,956 24   31,715
      24 31,715
      24 31,715
31/01/2025 11:02:51,350 10   31,705
      10 31,705
      10 31,705
31/01/2025 11:02:19,268 10   31,70
      10 31,70
      10 31,70
31/01/2025 11:01:57,241 250   31,70
      250 31,70
      250 31,70
31/01/2025 11:01:29,480 400   31,65
      400 31,65
      400 31,65
31/01/2025 10:59:38,447 400   31,605
      400 31,605
      400 31,605
31/01/2025 10:59:32,249 64   31,61
      64 31,61
      64 31,61
31/01/2025 10:58:46,523 400   31,61
      400 31,61
      400 31,61
31/01/2025 10:58:13,695 100   31,625
      100 31,625
      100 31,625
31/01/2025 10:56:04,380 10   31,635
      10 31,635
      10 31,635
31/01/2025 10:55:21,314 94   31,63
      94 31,63
      94 31,63
31/01/2025 10:53:57,374 200   31,645
      200 31,645
      200 31,645
31/01/2025 10:51:52,262 40   31,67
      40 31,67
      40 31,67
31/01/2025 10:51:37,171 32   31,70
      32 31,70
      32 31,70
31/01/2025 10:50:30,225 135   31,70
      70 31,70
      65 31,70
      135 31,70
31/01/2025 10:50:29,005 50   31,71
      50 31,71
      50 31,71
31/01/2025 10:48:38,832 40   31,78
      40 31,78
      40 31,78
31/01/2025 10:48:16,182 25   31,78
      25 31,78
      25 31,78
31/01/2025 10:45:27,415 156   31,775
      156 31,775
      156 31,775
31/01/2025 10:41:22,123 70   31,81
      70 31,81
      70 31,81
31/01/2025 10:40:44,191 1   31,79
      1 31,79
      1 31,79
31/01/2025 10:40:10,593 30   31,78
      30 31,78
      30 31,78
31/01/2025 10:39:48,184 61   31,775
      61 31,775
      61 31,775
31/01/2025 10:39:41,277 185   31,79
      185 31,79
      185 31,79
31/01/2025 10:38:39,083 20   31,78
      20 31,78
      20 31,78
31/01/2025 10:38:33,862 100   31,785
      100 31,785
      100 31,785
31/01/2025 10:38:30,830 5   31,785
      5 31,785
      5 31,785
31/01/2025 10:38:20,202 55   31,74
      55 31,74
      55 31,74
31/01/2025 10:38:00,352 2 200   31,725
      2 200 31,725
      2 200 31,725
31/01/2025 10:37:50,779 500   31,74
      400 31,74
      500 31,74
      100 31,74
31/01/2025 10:37:43,910 400   31,745
      400 31,745
      400 31,745
31/01/2025 10:35:57,484 30   31,78
      30 31,78
      30 31,78
31/01/2025 10:34:20,681 40   31,795
      40 31,795
      40 31,795
31/01/2025 10:34:00,262 100   31,78
      100 31,78
      100 31,78
31/01/2025 10:33:13,815 20   31,77
      20 31,77
      20 31,77
31/01/2025 10:32:07,039 45   31,775
      45 31,775
      45 31,775
31/01/2025 10:31:57,170 1   31,775
      1 31,775
      1 31,775
31/01/2025 10:31:42,536 36   31,79
      36 31,79
      36 31,79
31/01/2025 10:30:34,941 316   31,80
      316 31,80
      316 31,80
31/01/2025 10:30:34,756 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:34,550 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:34,395 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:34,211 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:34,039 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:33,905 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:33,760 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:33,580 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:33,393 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:30:33,202 400   31,80
      400 31,80
      380 31,80
      20 31,80
31/01/2025 10:29:59,548 400   31,80
      400 31,80
      400 31,80
31/01/2025 10:29:51,509 500   31,80
      500 31,80
      200 31,80
      300 31,80
31/01/2025 10:29:51,494 4   31,80
      4 31,80
      4 31,80
31/01/2025 10:27:46,569 20   31,76
      20 31,76
      20 31,76
31/01/2025 10:26:30,212 200   31,73
      200 31,73
      100 31,73
      100 31,73
31/01/2025 10:25:51,787 260   31,735
      260 31,735
      260 31,735
31/01/2025 10:25:47,764 400   31,735
      400 31,735
      400 31,735
31/01/2025 10:23:29,117 160   31,705
      160 31,705
      160 31,705
31/01/2025 10:22:32,827 120   31,735
      120 31,735
      120 31,735
31/01/2025 10:21:14,001 32   31,745
      32 31,745
      32 31,745
31/01/2025 10:21:02,511 35   31,765
      35 31,765
      35 31,765
31/01/2025 10:20:31,138 280   31,775
      280 31,775
      280 31,775
31/01/2025 10:15:27,564 300   31,755
      300 31,755
      300 31,755
31/01/2025 10:12:26,855 133   31,69
      133 31,69
      133 31,69
31/01/2025 10:10:52,481 191   31,70
      191 31,70
      191 31,70
31/01/2025 10:10:51,781 15   31,705
      15 31,705
      15 31,705
31/01/2025 10:10:17,251 70   31,685
      70 31,685
      70 31,685
31/01/2025 10:06:12,226 70   31,69
      70 31,69
      70 31,69
31/01/2025 10:05:47,734 50   31,65
      50 31,65
      50 31,65
31/01/2025 10:05:09,431 200   31,66
      200 31,66
      200 31,66
31/01/2025 10:05:07,867 400   31,66
      400 31,66
      400 31,66
31/01/2025 10:05:02,815 400   31,66
      400 31,66
      400 31,66
31/01/2025 10:03:27,785 10   31,685
      10 31,685
      10 31,685
31/01/2025 10:02:42,779 210   31,67
      210 31,67
      210 31,67
31/01/2025 10:00:11,205 40   31,63
      40 31,63
      40 31,63
31/01/2025 10:00:00,557 330   31,635
      330 31,635
      330 31,635
31/01/2025 09:56:46,063 100   31,64
      100 31,64
      100 31,64
31/01/2025 09:56:28,457 400   31,64
      400 31,64
      400 31,64
31/01/2025 09:56:11,683 300   31,65
      300 31,65
      300 31,65
31/01/2025 09:56:11,361 30   31,65
      30 31,65
      30 31,65
31/01/2025 09:54:47,330 90   31,675
      90 31,675
      90 31,675
31/01/2025 09:52:49,864 3   31,675
      3 31,675
      3 31,675
31/01/2025 09:52:15,100 31   31,65
      31 31,65
      31 31,65
31/01/2025 09:52:07,225 100   31,64
      100 31,64
      100 31,64
31/01/2025 09:49:51,034 200   31,645
      200 31,645
      200 31,645
31/01/2025 09:49:29,935 300   31,645
      300 31,645
      300 31,645
31/01/2025 09:48:55,190 100   31,645
      100 31,645
      100 31,645
31/01/2025 09:48:40,418 400   31,645
      400 31,645
      400 31,645
31/01/2025 09:47:09,005 220   31,63
      220 31,63
      220 31,63
31/01/2025 09:46:14,837 8   31,61
      8 31,61
      8 31,61
31/01/2025 09:45:43,112 316   31,615
      316 31,615
      316 31,615
31/01/2025 09:45:03,162 100   31,595
      100 31,595
      100 31,595
31/01/2025 09:44:05,253 140   31,60
      70 31,60
      140 31,60
      70 31,60
31/01/2025 09:44:04,126 300   31,605
      300 31,605
      300 31,605
31/01/2025 09:43:25,049 400   31,61
      400 31,61
      400 31,61
31/01/2025 09:42:46,515 1   31,65
      1 31,65
      1 31,65
31/01/2025 09:42:01,751 255   31,66
      255 31,66
      255 31,66
31/01/2025 09:42:01,671 645   31,66
      200 31,66
      445 31,66
      645 31,66
31/01/2025 09:41:11,274 400   31,685
      400 31,685
      400 31,685
31/01/2025 09:39:05,528 400   31,68
      400 31,68
      400 31,68
31/01/2025 09:38:36,407 15   31,67
      15 31,67
      15 31,67
31/01/2025 09:37:41,752 3   31,69
      3 31,69
      3 31,69
31/01/2025 09:37:21,500 7   31,705
      7 31,705
      7 31,705
31/01/2025 09:36:50,566 25   31,72
      25 31,72
      25 31,72
31/01/2025 09:35:59,094 100   31,745
      100 31,745
      100 31,745
31/01/2025 09:34:36,504 220   31,78
      220 31,78
      220 31,78
31/01/2025 09:34:35,753 400   31,78
      400 31,78
      400 31,78
31/01/2025 09:33:42,904 36   31,74
      36 31,74
      36 31,74
31/01/2025 09:32:41,713 200   31,705
      200 31,705
      200 31,705
31/01/2025 09:32:41,539 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:41,359 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:41,160 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:41,015 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:40,813 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:40,652 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:40,390 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:40,162 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:40,007 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:39,835 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:39,654 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:32:32,799 400   31,705
      400 31,705
      400 31,705
31/01/2025 09:31:48,014 200   31,695
      200 31,695
      200 31,695
31/01/2025 09:31:00,807 20   31,70
      20 31,70
      20 31,70
31/01/2025 09:30:26,231 314   31,745
      314 31,745
      314 31,745
31/01/2025 09:30:18,536 114   31,75
      114 31,75
      114 31,75
31/01/2025 09:29:42,843 400   31,78
      400 31,78
      400 31,78
31/01/2025 09:28:36,604 400   31,75
      400 31,75
      400 31,75
31/01/2025 09:28:14,381 60   31,685
      60 31,685
      60 31,685
31/01/2025 09:27:41,100 50   31,635
      50 31,635
      50 31,635
31/01/2025 09:26:07,012 100   31,655
      100 31,655
      100 31,655
31/01/2025 09:26:01,229 400   31,65
      400 31,65
      400 31,65
31/01/2025 09:24:59,676 303   31,67
      303 31,67
      303 31,67
31/01/2025 09:24:10,658 200   31,685
      200 31,685
      200 31,685
31/01/2025 09:24:01,038 120   31,67
      120 31,67
      120 31,67
31/01/2025 09:23:28,514 400   31,665
      400 31,665
      400 31,665
31/01/2025 09:23:00,559 100   31,655
      100 31,655
      100 31,655
31/01/2025 09:22:36,982 150   31,685
      150 31,685
      150 31,685
31/01/2025 09:20:42,616 15   31,63
      15 31,63
      15 31,63
31/01/2025 09:19:53,243 20   31,665
      20 31,665
      20 31,665
31/01/2025 09:19:21,701 60   31,68
      60 31,68
      60 31,68
31/01/2025 09:18:33,177 100   31,68
      100 31,68
      100 31,68
31/01/2025 09:18:06,021 30   31,695
      30 31,695
      30 31,695
31/01/2025 09:17:56,118 100   31,675
      100 31,675
      100 31,675
31/01/2025 09:17:12,471 400   31,665
      400 31,665
      400 31,665
31/01/2025 09:16:57,345 100   31,64
      100 31,64
      100 31,64
31/01/2025 09:15:18,238 7   31,545
      7 31,545
      7 31,545
31/01/2025 09:15:15,963 100   31,55
      100 31,55
      100 31,55
31/01/2025 09:15:01,873 400   31,55
      400 31,55
      400 31,55
31/01/2025 09:14:42,687 100   31,585
      100 31,585
      100 31,585
31/01/2025 09:14:00,220 400   31,62
      400 31,62
      400 31,62
31/01/2025 09:11:25,736 130   31,60
      130 31,60
      130 31,60
31/01/2025 09:11:18,538 75   31,615
      75 31,615
      75 31,615
31/01/2025 09:11:10,306 75   31,605
      75 31,605
      75 31,605
31/01/2025 09:08:50,002 100   31,69
      100 31,69
      100 31,69
31/01/2025 09:08:18,530 25   31,625
      25 31,625
      25 31,625
31/01/2025 09:07:23,751 140   31,52
      140 31,52
      40 31,52
      100 31,52
31/01/2025 09:05:57,216 400   31,50
      400 31,50
      400 31,50
31/01/2025 09:04:58,195 100   31,455
      100 31,455
      100 31,455
31/01/2025 09:04:05,095 50   31,42
      50 31,42
      50 31,42
31/01/2025 09:04:03,612 400   31,42
      400 31,42
      400 31,42
31/01/2025 09:03:59,916 400   31,425
      400 31,425
      400 31,425
31/01/2025 09:03:40,354 718   31,48
      400 31,48
      318 31,48
      718 31,48
31/01/2025 09:03:36,952 1 991   31,48
      1 991 31,48
      400 31,48
      1 591 31,48
31/01/2025 09:03:18,452 400   31,48
      400 31,48
      400 31,48
31/01/2025 09:02:46,328 69   31,475
      69 31,475
      69 31,475
31/01/2025 09:01:58,578 3   31,49
      3 31,49
      3 31,49
31/01/2025 09:01:54,729 1 658   31,50
      1 258 31,50
      1 000 31,50
      400 31,50
      638 31,50
      20 31,50
31/01/2025 09:01:34,102 400   31,50
      400 31,50
      400 31,50
31/01/2025 09:01:34,027 2 000   31,50
      962 31,50
      478 31,50
      2 000 31,50
      150 31,50
      200 31,50
      35 31,50
      100 31,50
      75 31,50
31/01/2025 09:01:13,205 400   31,51
      400 31,51
      400 31,51
31/01/2025 09:01:04,418 400   31,51
      400 31,51
      400 31,51
31/01/2025 09:00:57,478 2   31,525
      2 31,525
      2 31,525
31/01/2025 09:00:51,962 1 400   31,51
      1 000 31,51
      722 31,51
      400 31,51
      8 31,51
      50 31,51
      150 31,51
      170 31,51
      300 31,51
31/01/2025 08:57:54,065 50   31,79
      50 31,79
      50 31,79
31/01/2025 08:56:35,795 34   31,79
      34 31,79
      34 31,79
31/01/2025 08:55:31,344 1 000   31,76
      600 31,76
      400 31,76
      1 000 31,76
31/01/2025 08:55:24,539 400   31,755
      400 31,755
      400 31,755
31/01/2025 08:54:25,066 25   31,755
      25 31,755
      25 31,755
31/01/2025 08:53:49,718 100   31,725
      100 31,725
      100 31,725
31/01/2025 08:53:26,068 300   31,755
      300 31,755
      300 31,755
31/01/2025 08:50:33,015 100   31,725
      100 31,725
      100 31,725
31/01/2025 08:50:05,283 50   31,755
      50 31,755
      50 31,755
31/01/2025 08:45:29,614 20   31,615
      20 31,615
      20 31,615
31/01/2025 08:45:24,080 100   31,75
      100 31,75
      100 31,75
31/01/2025 08:43:40,739 10   31,755
      10 31,755
      10 31,755
31/01/2025 08:43:21,649 123   31,755
      123 31,755
      123 31,755
31/01/2025 08:42:39,111 200   31,755
      200 31,755
      200 31,755
31/01/2025 08:40:45,600 33   31,725
      33 31,725
      33 31,725
31/01/2025 08:40:23,224 50   31,755
      50 31,755
      50 31,755
31/01/2025 08:34:35,853 2 270   31,74
      2 270 31,74
      2 270 31,74
31/01/2025 08:34:25,357 400   31,745
      400 31,745
      400 31,745
31/01/2025 08:34:09,944 39   31,745
      39 31,745
      39 31,745
31/01/2025 08:32:50,378 50   31,79
      50 31,79
      50 31,79
31/01/2025 08:32:22,018 400   31,745
      400 31,745
      400 31,745
31/01/2025 08:32:15,707 100   31,745
      100 31,745
      100 31,745
31/01/2025 08:31:27,616 25   31,79
      25 31,79
      25 31,79
31/01/2025 08:30:23,249 400   31,745
      400 31,745
      400 31,745
31/01/2025 08:30:12,488 400   31,745
      400 31,745
      400 31,745
31/01/2025 08:29:49,082 400   31,745
      400 31,745
      400 31,745
31/01/2025 08:29:48,705 250   31,74
      150 31,74
      100 31,74
      250 31,74
31/01/2025 08:29:26,966 65   31,745
      65 31,745
      65 31,745
31/01/2025 08:29:21,498 2   31,745
      2 31,745
      2 31,745
31/01/2025 08:28:14,958 50   31,685
      50 31,685
      50 31,685
31/01/2025 08:26:55,545 400   31,685
      400 31,685
      150 31,685
      150 31,685
      100 31,685
31/01/2025 08:24:59,674 150   31,79
      150 31,79
      100 31,79
      50 31,79
31/01/2025 08:23:46,092 320   31,705
      320 31,705
      320 31,705
31/01/2025 08:22:20,843 320   31,705
      320 31,705
      320 31,705
31/01/2025 08:22:17,768 30   31,79
      30 31,79
      30 31,79
31/01/2025 08:21:38,555 400   31,69
      100 31,69
      200 31,69
      400 31,69
      100 31,69
31/01/2025 08:21:27,882 463   31,79
      364 31,79
      99 31,79
      463 31,79
31/01/2025 08:21:20,510 537   31,775
      537 31,775
      149 31,775
      70 31,775
      318 31,775
31/01/2025 08:15:07,711 15   31,865
      15 31,865
      15 31,865
31/01/2025 08:14:56,466 399   31,715
      99 31,715
      200 31,715
      100 31,715
      399 31,715
31/01/2025 08:13:30,986 345   31,715
      345 31,715
      45 31,715
      300 31,715
31/01/2025 08:13:11,277 30   31,88
      30 31,88
      30 31,88
31/01/2025 08:12:58,968 370   31,715
      70 31,715
      370 31,715
      300 31,715
31/01/2025 08:12:51,500 160   31,88
      160 31,88
      160 31,88
31/01/2025 08:12:04,848 1 000   31,88
      1 000 31,88
      400 31,88
      400 31,88
      198 31,88
      2 31,88
31/01/2025 08:11:23,190 500   31,695
      500 31,695
      100 31,695
      400 31,695
31/01/2025 08:09:00,278 400   31,655
      198 31,655
      202 31,655
      400 31,655
31/01/2025 08:08:00,139 1 000   31,81
      1 000 31,81
      1 000 31,81
31/01/2025 08:06:28,893 300   31,815
      300 31,815
      100 31,815
      200 31,815
31/01/2025 08:04:14,090 100   31,795
      100 31,795
      55 31,795
      45 31,795
31/01/2025 08:02:16,308 65   31,845
      65 31,845
      65 31,845
31/01/2025 08:02:00,399 400   31,60
      400 31,60
      400 31,60
31/01/2025 08:01:49,784 400   31,64
      400 31,64
      400 31,64
31/01/2025 08:01:45,997 2 973   31,875
      2 973 31,875
      50 31,875
      1 689 31,875
      1 234 31,875
31/01/2025 08:01:09,633 498   31,685
      98 31,685
      498 31,685
      400 31,685
31/01/2025 08:01:02,178 82   31,60
      75 31,60
      82 31,60
      7 31,60
31/01/2025 08:01:01,977 2   31,515
      2 31,515
      2 31,515
31/01/2025 08:00:41,271 1   31,685
      1 31,685
      1 31,685
31/01/2025 08:00:36,951 72   31,68
      72 31,68
      72 31,68
31/01/2025 08:00:06,590 75   31,56
      75 31,56
      75 31,56
31/01/2025 08:00:04,256 168   31,565
      158 31,565
      30 31,565
      108 31,565
      10 31,565
      30 31,565
31/01/2025 08:00:04,162 200   31,58
      150 31,58
      75 31,58
      50 31,58
      65 31,58
      60 31,58
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 CET (UTC+1)