169,800€
3,28%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 163,10 | 169,60 | 162,60 | 169,40 | 3,04% | 162,00 |
| 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 |
| 30.04.2026 | 153,60 | 157,80 | 153,60 | 157,80 | 2,73% | 119,00 |
| 29.04.2026 | 155,60 | 155,60 | 153,60 | 153,60 | 1,05% | 22,00 |
| 28.04.2026 | 151,00 | 152,00 | 151,00 | 152,00 | 0,66% | 13,00 |
| 27.04.2026 | 149,00 | 154,80 | 148,40 | 151,00 | 2,44% | 125,00 |
| 24.04.2026 | 143,00 | 148,80 | 143,00 | 147,40 | 6,04% | 372,00 |
| 23.04.2026 | 136,60 | 139,00 | 136,60 | 139,00 | 2,36% | 11,00 |
| 22.04.2026 | 136,40 | 138,20 | 135,00 | 135,80 | -0,29% | - |
| 21.04.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 1,95% | 55,00 |
| 20.04.2026 | 133,80 | 133,80 | 133,60 | 133,60 | -2,05% | 40,00 |
| 17.04.2026 | 134,00 | 136,40 | 134,00 | 136,40 | 3,02% | 288,00 |
| 16.04.2026 | 132,40 | 132,40 | 132,40 | 132,40 | -0,30% | 11,00 |
| 15.04.2026 | 132,20 | 133,00 | 132,20 | 132,80 | 3,43% | 45,00 |
| 14.04.2026 | 125,30 | 129,80 | 125,30 | 128,40 | 4,22% | - |
| 13.04.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -1,12% | 10,00 |
| 10.04.2026 | 122,20 | 124,60 | 122,20 | 124,60 | 5,77% | 70,00 |
| 09.04.2026 | 118,70 | 119,80 | 116,80 | 117,80 | -1,01% | - |
| 08.04.2026 | 121,40 | 121,40 | 119,00 | 119,00 | 5,87% | 53,00 |
| 07.04.2026 | 114,00 | 114,00 | 112,40 | 112,40 | 0,36% | 13,00 |
| 02.04.2026 | 112,00 | 112,00 | 112,00 | 112,00 | -2,61% | 201,00 |
| 01.04.2026 | 110,00 | 115,00 | 110,00 | 115,00 | 5,02% | 286,00 |
| 31.03.2026 | 105,50 | 109,50 | 104,50 | 109,50 | 5,29% | - |
| 30.03.2026 | 106,00 | 106,00 | 104,00 | 104,00 | -1,89% | 52,00 |
| 27.03.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -6,19% | 28,00 |
| 26.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 2,73% | 7,00 |
| 25.03.2026 | 108,00 | 110,00 | 108,00 | 110,00 | 2,80% | 107,00 |
| 24.03.2026 | 105,00 | 107,00 | 105,00 | 107,00 | -6,96% | 379,00 |
| 23.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,86% | 2,00 |
| 20.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -3,73% | 10,00 |
| 19.03.2026 | 120,50 | 120,50 | 118,50 | 120,50 | -2,43% | - |
| 18.03.2026 | 124,50 | 127,00 | 122,50 | 123,50 | 0,41% | - |
| 17.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,40% | 5,00 |
| 16.03.2026 | 123,50 | 123,50 | 123,50 | 123,50 | 0,00% | - |
| 13.03.2026 | 124,50 | 127,00 | 122,50 | 123,50 | -2,37% | - |
| 12.03.2026 | 125,50 | 128,00 | 124,50 | 126,50 | 2,02% | - |
| 11.03.2026 | 124,50 | 124,50 | 123,50 | 124,00 | 0,40% | - |
| 10.03.2026 | 122,50 | 123,50 | 121,50 | 123,50 | 2,49% | - |
| 09.03.2026 | 119,50 | 122,00 | 119,00 | 120,50 | -8,71% | - |
| 05.03.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 1,15% | 20,00 |
| 04.03.2026 | 128,50 | 131,50 | 126,50 | 130,50 | 4,40% | - |
| 03.03.2026 | 127,50 | 128,50 | 124,50 | 125,00 | -2,72% | - |
| 02.03.2026 | 128,50 | 130,50 | 126,50 | 128,50 | 0,00% | - |
| 27.02.2026 | 131,00 | 132,00 | 128,50 | 128,50 | -4,10% | - |
| 26.02.2026 | 135,00 | 136,00 | 134,00 | 134,00 | 0,75% | 110,00 |
| 25.02.2026 | 135,00 | 135,00 | 133,00 | 133,00 | 1,53% | 332,00 |
| 23.02.2026 | 131,00 | 131,00 | 131,00 | 131,00 | -1,50% | 1,00 |
| 20.02.2026 | 132,00 | 133,00 | 132,00 | 133,00 | 0,38% | 31,00 |
| 19.02.2026 | 134,50 | 134,50 | 132,00 | 132,50 | 0,38% | - |
| 18.02.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 3,13% | 2,00 |
| 17.02.2026 | 129,50 | 130,50 | 127,50 | 128,00 | -2,66% | - |
| 16.02.2026 | 130,50 | 131,50 | 130,50 | 131,50 | 1,94% | - |
| 12.02.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -2,64% | 10,00 |
| 11.02.2026 | 132,50 | 133,50 | 128,50 | 132,50 | 1,15% | - |
| 09.02.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 2,34% | 25,00 |
| 06.02.2026 | 129,00 | 129,00 | 126,50 | 128,00 | -0,78% | - |
| 05.02.2026 | 128,50 | 130,50 | 128,50 | 129,00 | -0,39% | - |
| 04.02.2026 | 129,50 | 129,50 | 129,50 | 129,50 | -2,63% | - |
| 03.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 2,31% | 2,00 |
| 02.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,70% | 60,00 |