176,400€
2,68%
Echtzeit-Aktienkurs INFICON HLDG AG NA SF 0,5
Bid:
Ask:
Aktienkurse zur INFICON HLDG AG NA SF 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 173,80 | 175,20 | 173,80 | 175,00 | 1,86% | 233,00 |
| 17.09.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 2,75% | 30,00 |
| 16.09.2026 | 168,80 | 168,80 | 167,20 | 167,20 | 0,97% | 18,00 |
| 15.09.2026 | 166,20 | 166,20 | 165,40 | 165,60 | -0,84% | 81,00 |
| 14.09.2026 | 168,00 | 170,00 | 166,00 | 167,00 | -5,54% | 752,00 |
| 11.09.2026 | 176,20 | 177,30 | 174,70 | 176,80 | 0,00% | - |
| 10.09.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -1,67% | 25,00 |
| 09.09.2026 | 182,00 | 182,00 | 179,80 | 179,80 | -1,32% | 31,00 |
| 08.09.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -0,87% | 6,00 |
| 07.09.2026 | 181,00 | 183,80 | 181,00 | 183,80 | 3,72% | 82,00 |
| 04.09.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 1,61% | 28,00 |
| 03.09.2026 | 177,40 | 177,40 | 174,40 | 174,40 | 0,58% | 125,00 |
| 02.09.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -1,14% | 30,00 |
| 01.09.2026 | 174,00 | 175,40 | 174,00 | 175,40 | -0,79% | 178,00 |
| 31.08.2026 | 176,00 | 176,80 | 176,00 | 176,80 | -0,06% | 27,00 |
| 28.08.2026 | 181,30 | 182,30 | 176,70 | 176,90 | -3,65% | - |
| 27.08.2026 | 183,00 | 183,60 | 183,00 | 183,60 | 1,89% | 34,00 |
| 26.08.2026 | 179,50 | 184,90 | 179,50 | 180,20 | -0,88% | - |
| 25.08.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 2,60% | 11,00 |
| 24.08.2026 | 176,80 | 177,20 | 176,80 | 177,20 | 0,91% | 31,00 |
| 21.08.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -0,68% | 80,00 |
| 20.08.2026 | 176,10 | 177,50 | 173,10 | 176,80 | 0,06% | - |
| 19.08.2026 | 182,40 | 184,50 | 176,30 | 176,70 | -6,31% | - |
| 18.08.2026 | 188,40 | 188,60 | 188,40 | 188,60 | -3,78% | 16,00 |
| 17.08.2026 | 194,40 | 196,00 | 193,40 | 196,00 | 1,77% | 36,00 |
| 14.08.2026 | 192,60 | 192,60 | 192,60 | 192,60 | -1,38% | 10,00 |
| 13.08.2026 | 190,00 | 197,60 | 189,80 | 195,30 | 3,06% | - |
| 12.08.2026 | 184,60 | 192,20 | 184,40 | 189,50 | 2,65% | - |
| 11.08.2026 | 184,60 | 184,60 | 184,60 | 184,60 | -0,75% | 21,00 |
| 10.08.2026 | 188,00 | 188,40 | 186,00 | 186,00 | -0,32% | 77,00 |
| 07.08.2026 | 187,40 | 187,40 | 186,60 | 186,60 | -0,43% | 30,00 |
| 06.08.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 0,64% | 48,00 |
| 05.08.2026 | 188,00 | 188,00 | 186,20 | 186,20 | -1,64% | 20,00 |
| 04.08.2026 | 182,10 | 189,30 | 181,90 | 189,30 | 7,19% | - |
| 03.08.2026 | 176,60 | 176,60 | 176,60 | 176,60 | 0,46% | 18,00 |
| 31.07.2026 | 172,80 | 177,20 | 172,80 | 175,80 | 3,05% | 49,00 |
| 30.07.2026 | 169,00 | 170,60 | 163,40 | 170,60 | 5,83% | 98,00 |
| 29.07.2026 | 161,20 | 161,20 | 161,20 | 161,20 | -1,59% | 1,00 |
| 28.07.2026 | 162,40 | 163,80 | 162,40 | 163,80 | -2,56% | 97,00 |
| 27.07.2026 | 175,90 | 176,30 | 166,20 | 168,10 | -3,17% | - |
| 24.07.2026 | 174,60 | 177,20 | 172,70 | 173,60 | -1,25% | - |
| 23.07.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -0,57% | 1,00 |
| 22.07.2026 | 180,80 | 180,80 | 173,80 | 176,80 | 2,55% | - |
| 21.07.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,12% | 18,00 |
| 20.07.2026 | 172,40 | 172,40 | 172,20 | 172,20 | -0,46% | 60,00 |
| 17.07.2026 | 178,20 | 178,20 | 169,20 | 173,00 | -4,37% | 278,00 |
| 16.07.2026 | 181,40 | 182,50 | 173,40 | 180,90 | -2,64% | - |
| 15.07.2026 | 185,80 | 185,80 | 185,80 | 185,80 | 1,59% | 1,00 |
| 14.07.2026 | 181,00 | 186,50 | 180,00 | 182,90 | 0,83% | - |
| 13.07.2026 | 180,00 | 182,00 | 180,00 | 181,40 | -1,84% | 84,00 |
| 10.07.2026 | 181,20 | 184,80 | 179,60 | 184,80 | 0,43% | 332,00 |
| 09.07.2026 | 178,20 | 184,00 | 178,20 | 184,00 | 6,73% | 37,00 |
| 08.07.2026 | 172,60 | 172,60 | 172,40 | 172,40 | -0,69% | 36,00 |
| 07.07.2026 | 183,80 | 183,80 | 173,60 | 173,60 | -8,92% | 123,00 |
| 06.07.2026 | 203,00 | 205,00 | 188,40 | 190,60 | -2,31% | 981,00 |
| 03.07.2026 | 189,20 | 195,30 | 189,00 | 195,10 | 2,79% | - |
| 02.07.2026 | 189,40 | 189,80 | 189,40 | 189,80 | -2,11% | 33,00 |
| 01.07.2026 | 197,80 | 201,75 | 193,80 | 193,90 | -0,67% | - |
| 30.06.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 3,39% | 30,00 |
| 29.06.2026 | 188,80 | 188,80 | 188,80 | 188,80 | 1,02% | 26,00 |
| 26.06.2026 | 189,80 | 190,40 | 186,30 | 186,90 | 0,70% | - |
| 25.06.2026 | 194,80 | 194,80 | 185,60 | 185,60 | -4,03% | 102,00 |
| 24.06.2026 | 193,40 | 193,40 | 193,40 | 193,40 | -0,82% | 1,00 |
| 23.06.2026 | 198,40 | 198,40 | 192,40 | 195,00 | -3,11% | 29,00 |
| 22.06.2026 | 187,40 | 204,25 | 187,20 | 201,25 | 5,92% | - |
| 19.06.2026 | 190,00 | 190,00 | 190,00 | 190,00 | 0,11% | 9,00 |
| 18.06.2026 | 189,40 | 189,80 | 189,40 | 189,80 | 2,26% | 25,00 |
| 17.06.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -2,11% | 9,00 |
| 16.06.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -0,84% | 15,00 |
| 15.06.2026 | 192,00 | 192,00 | 191,20 | 191,20 | 4,48% | 26,00 |
| 12.06.2026 | 183,60 | 183,60 | 183,00 | 183,00 | 1,67% | 52,00 |
| 11.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -0,33% | 15,00 |
| 10.06.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 2,50% | 28,00 |
| 09.06.2026 | 176,00 | 176,20 | 176,00 | 176,20 | -0,56% | 47,00 |
| 08.06.2026 | 171,60 | 177,20 | 171,60 | 177,20 | 1,08% | 8,00 |
| 05.06.2026 | 183,20 | 183,40 | 175,20 | 175,30 | -4,62% | - |
| 04.06.2026 | 188,80 | 188,80 | 183,40 | 183,80 | -3,77% | 209,00 |
| 03.06.2026 | 188,20 | 191,00 | 188,20 | 191,00 | 3,13% | 27,00 |
| 02.06.2026 | 179,20 | 185,20 | 179,20 | 185,20 | 3,70% | 6,00 |
| 01.06.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,33% | 20,00 |
| 29.05.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 0,79% | 56,00 |
| 28.05.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,06% | 6,00 |
| 27.05.2026 | 177,90 | 183,20 | 177,40 | 177,70 | 0,74% | - |
| 26.05.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -3,61% | 1,00 |
| 25.05.2026 | 177,20 | 183,00 | 177,20 | 183,00 | 2,92% | 162,00 |
| 22.05.2026 | 178,60 | 178,60 | 177,80 | 177,80 | 1,02% | 47,00 |
| 21.05.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -0,56% | 25,00 |
| 20.05.2026 | 166,60 | 177,30 | 166,60 | 177,00 | 5,73% | - |
| 19.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -1,99% | 1,00 |
| 18.05.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 2,28% | 47,00 |
| 15.05.2026 | 170,20 | 170,20 | 167,00 | 167,00 | -3,47% | 21,00 |
| 14.05.2026 | 171,00 | 173,00 | 171,00 | 173,00 | 2,25% | 21,00 |
| 13.05.2026 | 171,80 | 171,80 | 169,20 | 169,20 | 2,17% | 91,00 |
| 12.05.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -2,47% | 10,00 |
| 11.05.2026 | 168,60 | 169,80 | 168,60 | 169,80 | 2,04% | 35,00 |
| 08.05.2026 | 165,80 | 166,40 | 165,80 | 166,40 | 1,22% | 180,00 |
| 07.05.2026 | 160,00 | 164,40 | 160,00 | 164,40 | 2,75% | 621,00 |
| 06.05.2026 | 162,00 | 162,00 | 160,00 | 160,00 | -0,74% | 59,00 |
| 05.05.2026 | 161,20 | 161,20 | 161,20 | 161,20 | -1,23% | 1,00 |
| 04.05.2026 | 161,40 | 163,20 | 161,00 | 163,20 | 3,42% | 256,00 |