188,700€
-6,35%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 199,05 | 199,05 | 187,50 | 188,70 | -6,35% | 124,00 |
| 29.10.2026 | 201,40 | 203,75 | 198,50 | 201,50 | -0,49% | 37,00 |
| 28.10.2026 | 201,50 | 203,50 | 197,70 | 202,50 | 0,95% | 407,00 |
| 27.10.2026 | 194,70 | 201,25 | 189,90 | 200,60 | 9,20% | 533,00 |
| 26.10.2026 | 178,30 | 184,50 | 178,30 | 183,70 | 3,38% | - |
| 23.10.2026 | 179,90 | 182,70 | 172,20 | 177,70 | -1,28% | 57,00 |
| 22.10.2026 | 184,90 | 186,30 | 178,60 | 180,00 | -4,91% | 143,00 |
| 21.10.2026 | 184,90 | 190,30 | 184,70 | 189,30 | 2,94% | 13,00 |
| 20.10.2026 | 190,10 | 190,40 | 183,40 | 183,90 | -3,26% | - |
| 19.10.2026 | 189,70 | 191,80 | 188,10 | 190,10 | -0,42% | - |
| 16.10.2026 | 193,30 | 197,40 | 190,30 | 190,90 | -1,14% | 556,00 |
| 15.10.2026 | 191,60 | 193,10 | 191,60 | 193,10 | -5,34% | - |
| 14.10.2026 | 206,50 | 212,00 | 203,25 | 204,00 | -1,21% | 300,00 |
| 13.10.2026 | 203,50 | 210,00 | 198,45 | 206,50 | -1,20% | 1.382,00 |
| 12.10.2026 | 209,50 | 210,75 | 206,50 | 209,00 | -0,24% | - |
| 09.10.2026 | 206,00 | 211,25 | 206,00 | 209,50 | 1,21% | 147,00 |
| 08.10.2026 | 203,50 | 207,75 | 200,80 | 207,00 | 0,98% | - |
| 07.10.2026 | 210,00 | 211,50 | 202,00 | 205,00 | -2,61% | - |
| 06.10.2026 | 211,50 | 215,50 | 210,00 | 210,50 | -0,71% | - |
| 05.10.2026 | 214,50 | 218,75 | 210,25 | 212,00 | -0,93% | 96,00 |
| 02.10.2026 | 210,50 | 219,00 | 210,00 | 214,00 | 1,66% | 225,00 |
| 01.10.2026 | 203,50 | 212,50 | 202,00 | 210,50 | 4,21% | 28,00 |
| 30.09.2026 | 202,00 | 204,00 | 199,40 | 202,00 | 0,47% | 36,00 |
| 29.09.2026 | 194,50 | 202,75 | 194,50 | 201,05 | 3,05% | 14,00 |
| 28.09.2026 | 193,30 | 197,80 | 188,60 | 195,10 | 0,72% | 165,00 |
| 25.09.2026 | 190,50 | 194,90 | 190,30 | 193,70 | 1,57% | - |
| 24.09.2026 | 195,10 | 196,20 | 189,90 | 190,70 | -2,26% | - |
| 23.09.2026 | 193,50 | 198,10 | 192,20 | 195,10 | 0,83% | 6,00 |
| 22.09.2026 | 185,50 | 193,90 | 185,50 | 193,50 | 4,31% | 204,00 |
| 21.09.2026 | 176,70 | 187,80 | 175,80 | 185,50 | 4,98% | 31,00 |
| 18.09.2026 | 172,40 | 176,90 | 168,40 | 176,70 | 2,55% | - |
| 17.09.2026 | 167,50 | 174,10 | 166,50 | 172,30 | 3,11% | - |
| 16.09.2026 | 166,10 | 170,00 | 163,70 | 167,10 | 0,60% | 88,00 |
| 15.09.2026 | 166,50 | 171,50 | 163,60 | 166,10 | -0,36% | - |
| 14.09.2026 | 171,50 | 171,50 | 165,70 | 166,70 | -5,45% | - |
| 11.09.2026 | 175,50 | 178,20 | 174,30 | 176,30 | 0,46% | - |
| 10.09.2026 | 178,50 | 180,60 | 175,10 | 175,50 | -1,57% | - |
| 09.09.2026 | 182,30 | 184,70 | 177,30 | 178,30 | -2,09% | - |
| 08.09.2026 | 182,30 | 183,70 | 179,00 | 182,10 | -0,44% | - |
| 07.09.2026 | 179,30 | 184,80 | 179,10 | 182,90 | 2,01% | 13,00 |
| 04.09.2026 | 176,70 | 180,20 | 175,10 | 179,30 | 1,47% | - |
| 03.09.2026 | 177,30 | 179,40 | 173,30 | 176,70 | 0,00% | - |
| 02.09.2026 | 172,30 | 179,00 | 172,10 | 176,70 | 2,67% | - |
| 01.09.2026 | 176,30 | 178,30 | 171,00 | 172,10 | -2,49% | 1.007,00 |
| 31.08.2026 | 176,70 | 178,90 | 175,60 | 176,50 | -0,45% | 16,00 |
| 28.08.2026 | 181,10 | 182,20 | 177,10 | 177,30 | -2,10% | - |
| 27.08.2026 | 182,70 | 184,00 | 179,90 | 181,10 | 0,44% | - |
| 26.08.2026 | 180,30 | 185,00 | 179,60 | 180,30 | -0,11% | - |
| 25.08.2026 | 175,90 | 182,70 | 175,90 | 180,50 | 2,62% | - |
| 24.08.2026 | 176,30 | 179,00 | 173,60 | 175,90 | -0,23% | - |
| 21.08.2026 | 175,90 | 178,30 | 174,90 | 176,30 | 0,46% | 60,00 |
| 20.08.2026 | 173,50 | 175,90 | 173,50 | 175,50 | -1,24% | - |