176,700€
-2,32%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |