Top-News
Orderbuch Infineon Aktie
Aktie
WKN: 623100 ISIN: DE0006231004 US-Symbol: IFNNF
38.075
37,105 €
-0,97 €
-2,55%
29.05.24 21:59:02
Handeln
Depot/Watchlist
Aktienanzahl *
1,30 Mrd.
Marktkapitalisierung *
48,18 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 6,02:
ME3UNU
Times & Sales: Stuttgart
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:02 | 37,105 € | 0 | 0 € | 15.201 | 0,57 M € | ||
| 21:57:01 | 37,16 € | 687 | 25.529 € | 15.201 | 0,57 M € | ||
| 21:56:55 | 37,16 € | 800 | 29.728 € | 14.514 | 0,54 M € | ||
| 21:55:20 | 37,155 € | 800 | 29.724 € | 13.714 | 0,51 M € | ||
| 21:50:04 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:45:14 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:40:34 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:35:05 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:10:02 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:05:04 | 37,125 € | 0 | 0 € | 12.914 | 482 T € | ||
| 21:00:06 | 37,125 € | 0 | 0 € | 12.914 | 482 T € | ||
| 20:55:01 | 37,125 € | 0 | 0 € | 12.914 | 482 T € | ||
| 20:50:04 | 37,125 € | 0 | 0 € | 12.914 | 482 T € | ||
| 20:10:31 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 20:05:04 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 20:01:05 | 37,11 € | 0 | 0 € | 12.914 | 482 T € | ||
| 19:57:54 | 37,135 € | 808 | 30.005 € | 12.914 | 482 T € | ||
| 19:56:05 | 37,135 € | 808 | 30.005 € | 12.106 | 452 T € | ||
| 19:55:33 | 37,11 € | 0 | 0 € | 11.298 | 422 T € | ||
| 19:50:03 | 37,11 € | 0 | 0 € | 11.298 | 422 T € | ||
| 19:10:32 | 37,05 € | 0 | 0 € | 11.298 | 422 T € | ||
| 19:08:04 | 37,135 € | 808 | 30.005 € | 11.298 | 422 T € | ||
| 19:07:57 | 37,135 € | 808 | 30.005 € | 10.490 | 392 T € | ||
| 19:05:58 | 37,135 € | 808 | 30.005 € | 9.682 | 362 T € | ||
| 19:05:04 | 37,045 € | 0 | 0 € | 8.874 | 332 T € | ||
| 19:00:11 | 37,10 € | 0 | 0 € | 8.874 | 332 T € | ||
| 18:55:32 | 37,05 € | 0 | 0 € | 8.874 | 332 T € | ||
| 18:50:02 | 37,04 € | 0 | 0 € | 8.874 | 332 T € | ||
| 18:47:03 | 37,085 € | 120 | 4.450 € | 8.874 | 332 T € | ||
| 18:05:03 | 37,03 € | 0 | 0 € | 8.754 | 328 T € | ||
| 18:00:09 | 37,03 € | 0 | 0 € | 8.754 | 328 T € | ||
| 17:57:54 | 37,035 € | 1 | 37 € | 8.754 | 328 T € | ||
| 17:55:32 | 37,03 € | 0 | 0 € | 8.753 | 328 T € | ||
| 17:50:02 | 37,03 € | 0 | 0 € | 8.753 | 328 T € | ||
| 17:10:37 | 37,005 € | 0 | 0 € | 8.753 | 328 T € | ||
| 17:06:39 | 36,995 € | 500 | 18.498 € | 8.753 | 328 T € | ||
| 17:05:04 | 37,04 € | 0 | 0 € | 8.253 | 309 T € | ||
| 16:08:58 | 37,08 € | 163 | 6.044 € | 8.253 | 309 T € | ||
| 16:00:13 | 37,165 € | 0 | 0 € | 8.090 | 303 T € | ||
| 15:05:04 | 37,195 € | 0 | 0 € | 8.090 | 303 T € | ||
| 15:00:10 | 37,205 € | 8 | 298 € | 8.090 | 303 T € | ||
| 15:00:10 | 37,205 € | 0 | 0 € | 8.082 | 303 T € | ||
| 14:56:08 | 37,24 € | 200 | 7.448 € | 8.082 | 303 T € | ||
| 14:55:34 | 37,235 € | 0 | 0 € | 7.882 | 296 T € | ||
| 14:50:04 | 37,235 € | 0 | 0 € | 7.882 | 296 T € | ||
| 14:47:48 | 37,25 € | 200 | 7.450 € | 7.882 | 296 T € | ||
| 14:45:07 | 37,285 € | 0 | 0 € | 7.682 | 288 T € | ||
| 14:41:49 | 37,225 € | 500 | 18.613 € | 7.682 | 288 T € | ||
| 14:41:43 | 37,225 € | 500 | 18.613 € | 7.182 | 270 T € | ||
| 14:40:50 | 37,205 € | 1.000 | 37.205 € | 6.682 | 251 T € | ||
| 14:35:09 | 37,21 € | 0 | 0 € | 5.682 | 214 T € | ||
| 14:30:09 | 37,26 € | 0 | 0 € | 5.682 | 214 T € | ||
| 14:20:04 | 37,365 € | 0 | 0 € | 5.682 | 214 T € | ||
| 14:19:07 | 37,385 € | 100 | 3.739 € | 5.682 | 214 T € | ||
| 14:18:33 | 37,395 € | 100 | 3.740 € | 5.582 | 210 T € | ||
| 14:15:05 | 37,385 € | 0 | 0 € | 5.482 | 206 T € | ||
| 14:12:28 | 37,385 € | 665 | 24.861 € | 5.482 | 206 T € | ||
| 14:12:15 | 37,38 € | 665 | 24.858 € | 4.817 | 181 T € | ||
| 14:05:09 | 37,385 € | 0 | 0 € | 4.152 | 157 T € | ||
| 14:00:10 | 37,42 € | 0 | 0 € | 4.152 | 157 T € | ||
| 13:55:33 | 37,47 € | 0 | 0 € | 4.152 | 157 T € | ||
| 13:50:05 | 37,455 € | 0 | 0 € | 4.152 | 157 T € | ||
| 13:45:10 | 37,39 € | 0 | 0 € | 4.152 | 157 T € | ||
| 13:35:09 | 37,375 € | 0 | 0 € | 4.152 | 157 T € | ||
| 13:30:56 | 37,465 € | 70 | 2.623 € | 4.152 | 157 T € | ||
| 13:30:16 | 37,485 € | 0 | 0 € | 4.082 | 154 T € | ||
| 13:25:21 | 37,51 € | 230 | 8.627 € | 4.082 | 154 T € | ||
| 13:20:02 | 37,54 € | 0 | 0 € | 3.852 | 145 T € | ||
| 13:15:22 | 37,54 € | 200 | 7.508 € | 3.852 | 145 T € | ||
| 13:15:12 | 37,535 € | 0 | 0 € | 3.652 | 138 T € | ||
| 13:05:10 | 37,585 € | 0 | 0 € | 3.652 | 138 T € | ||
| 12:50:05 | 37,715 € | 0 | 0 € | 3.652 | 138 T € | ||
| 12:45:21 | 37,68 € | 80 | 3.014 € | 3.652 | 138 T € | ||
| 12:45:06 | 37,69 € | 0 | 0 € | 3.572 | 135 T € | ||
| 12:45:00 | 37,69 € | 80 | 3.015 € | 3.572 | 135 T € | ||
| 12:40:33 | 37,69 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:35:06 | 37,715 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:30:10 | 37,72 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:25:37 | 37,72 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:20:02 | 37,715 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:15:14 | 37,705 € | 0 | 0 € | 3.492 | 132 T € | ||
| 12:14:58 | 37,715 € | 25 | 943 € | 3.492 | 132 T € | ||
| 12:10:34 | 37,755 € | 0 | 0 € | 3.467 | 131 T € | ||
| 12:08:24 | 37,75 € | 10 | 378 € | 3.467 | 131 T € | ||
| 12:05:06 | 37,715 € | 0 | 0 € | 3.457 | 130 T € | ||
| 12:00:08 | 37,70 € | 0 | 0 € | 3.457 | 130 T € | ||
| 11:55:52 | 37,705 € | 160 | 6.033 € | 3.457 | 130 T € | ||
| 11:55:02 | 37,695 € | 0 | 0 € | 3.297 | 124 T € | ||
| 11:50:02 | 37,70 € | 0 | 0 € | 3.297 | 124 T € | ||
| 11:45:09 | 37,725 € | 0 | 0 € | 3.297 | 124 T € | ||
| 11:44:41 | 37,725 € | 33 | 1.245 € | 3.297 | 124 T € | ||
| 11:41:17 | 37,70 € | 500 | 18.850 € | 3.264 | 123 T € | ||
| 11:40:33 | 37,685 € | 0 | 0 € | 2.764 | 104 T € | ||
| 11:35:15 | 37,685 € | 500 | 18.843 € | 2.764 | 104 T € | ||
| 11:35:05 | 37,685 € | 0 | 0 € | 2.264 | 85 T € | ||
| 11:30:13 | 37,67 € | 0 | 0 € | 2.264 | 85 T € | ||
| 11:29:11 | 37,665 € | 300 | 11.300 € | 2.264 | 85 T € | ||
| 11:28:48 | 37,67 € | 800 | 30.136 € | 1.964 | 74 T € | ||
| 11:27:44 | 37,665 € | 500 | 18.833 € | 1.164 | 44.056 € | ||
| 11:25:36 | 37,665 € | 0 | 0 € | 664 | 25.224 € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen