187,500€
-0,58%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 188,60 | 188,70 | 185,40 | 187,50 | -0,58% | - |
| 06.08.2026 | 187,40 | 188,90 | 182,40 | 188,60 | 0,69% | - |
| 05.08.2026 | 190,00 | 191,10 | 185,10 | 187,30 | -1,11% | - |
| 04.08.2026 | 181,70 | 189,40 | 181,40 | 189,40 | 4,47% | 3,00 |
| 03.08.2026 | 176,90 | 183,60 | 175,30 | 181,30 | 3,42% | 28,00 |
| 31.07.2026 | 172,20 | 180,50 | 171,70 | 175,30 | 3,30% | - |
| 30.07.2026 | 162,40 | 173,60 | 157,90 | 169,70 | 7,20% | - |
| 29.07.2026 | 164,30 | 165,20 | 157,40 | 158,30 | -4,35% | - |
| 28.07.2026 | 166,40 | 167,70 | 160,40 | 165,50 | -1,61% | - |
| 27.07.2026 | 177,10 | 177,10 | 166,40 | 168,20 | -3,50% | - |
| 24.07.2026 | 174,80 | 177,20 | 173,60 | 174,30 | -1,30% | - |
| 23.07.2026 | 175,80 | 177,10 | 173,50 | 176,60 | 0,34% | - |
| 22.07.2026 | 180,40 | 180,80 | 173,80 | 176,00 | -2,38% | - |
| 21.07.2026 | 171,60 | 180,50 | 170,60 | 180,30 | 6,06% | 74,00 |
| 20.07.2026 | 172,30 | 174,20 | 169,30 | 170,00 | -1,51% | - |
| 17.07.2026 | 177,10 | 178,90 | 167,60 | 172,60 | -4,64% | 383,00 |
| 16.07.2026 | 181,20 | 182,50 | 173,40 | 181,00 | -0,11% | - |
| 15.07.2026 | 183,60 | 186,80 | 181,00 | 181,20 | -1,68% | - |
| 14.07.2026 | 181,30 | 186,60 | 180,00 | 184,30 | 1,60% | - |
| 13.07.2026 | 182,80 | 183,90 | 181,00 | 181,40 | -2,37% | - |
| 10.07.2026 | 180,80 | 186,10 | 180,40 | 185,80 | 2,88% | - |
| 09.07.2026 | 174,30 | 183,80 | 173,50 | 180,60 | 3,50% | - |
| 08.07.2026 | 175,40 | 176,60 | 170,30 | 174,50 | -1,30% | 50,00 |
| 07.07.2026 | 191,70 | 191,80 | 172,50 | 176,80 | -7,87% | 15,00 |
| 06.07.2026 | 202,25 | 203,25 | 186,60 | 191,90 | -1,59% | 486,00 |
| 03.07.2026 | 188,90 | 195,40 | 188,60 | 195,00 | 3,83% | 1,00 |
| 02.07.2026 | 194,60 | 194,90 | 187,30 | 187,80 | -3,15% | - |
| 01.07.2026 | 197,70 | 201,75 | 193,80 | 193,90 | -2,07% | 90,00 |
| 30.06.2026 | 190,00 | 198,30 | 189,40 | 198,00 | 4,38% | - |
| 29.06.2026 | 188,80 | 189,90 | 184,70 | 189,70 | 1,44% | - |
| 26.06.2026 | 189,90 | 190,60 | 186,50 | 187,00 | -2,04% | - |
| 25.06.2026 | 197,30 | 197,30 | 185,40 | 190,90 | 0,00% | 64,00 |
| 24.06.2026 | 192,80 | 197,20 | 189,30 | 190,90 | -1,14% | - |
| 23.06.2026 | 200,50 | 201,75 | 190,10 | 193,10 | -4,76% | 25,00 |
| 22.06.2026 | 187,90 | 204,25 | 187,60 | 202,75 | 8,36% | 30,00 |
| 19.06.2026 | 188,00 | 191,00 | 186,90 | 187,10 | -0,80% | - |
| 18.06.2026 | 186,30 | 190,10 | 183,90 | 188,60 | 2,17% | - |
| 17.06.2026 | 183,40 | 186,60 | 181,30 | 184,60 | 0,98% | - |
| 16.06.2026 | 189,30 | 191,60 | 182,70 | 182,80 | -3,23% | - |
| 15.06.2026 | 187,90 | 193,20 | 187,70 | 188,90 | 1,78% | 20,00 |
| 12.06.2026 | 182,30 | 185,80 | 181,20 | 185,60 | 3,11% | - |
| 11.06.2026 | 179,70 | 183,50 | 177,90 | 180,00 | 0,00% | 39,00 |
| 10.06.2026 | 174,40 | 182,60 | 174,20 | 180,00 | 3,21% | - |
| 09.06.2026 | 176,10 | 178,60 | 172,10 | 174,40 | -0,57% | 2,00 |
| 08.06.2026 | 175,00 | 176,50 | 168,40 | 175,40 | -0,57% | - |
| 05.06.2026 | 182,40 | 183,80 | 176,30 | 176,40 | -3,82% | - |
| 04.06.2026 | 189,90 | 192,50 | 181,60 | 183,40 | -2,24% | 10,00 |
| 03.06.2026 | 183,10 | 188,60 | 182,60 | 187,60 | 2,12% | - |
| 02.06.2026 | 175,80 | 184,60 | 174,80 | 183,70 | 4,85% | 2,00 |
| 01.06.2026 | 179,20 | 179,60 | 173,70 | 175,20 | -1,63% | 1,00 |
| 29.05.2026 | 177,00 | 180,40 | 175,80 | 178,10 | 1,14% | - |
| 28.05.2026 | 176,90 | 181,80 | 174,70 | 176,10 | -1,07% | 1,00 |
| 27.05.2026 | 177,90 | 183,40 | 177,40 | 178,00 | 0,34% | - |
| 26.05.2026 | 181,30 | 181,60 | 176,70 | 177,40 | -2,90% | - |
| 25.05.2026 | 178,30 | 182,70 | 177,20 | 182,70 | 2,99% | - |
| 22.05.2026 | 176,20 | 179,30 | 172,30 | 177,40 | 0,74% | - |
| 21.05.2026 | 176,80 | 177,50 | 172,30 | 176,10 | -0,79% | 11,00 |
| 20.05.2026 | 167,00 | 177,60 | 166,60 | 177,50 | 5,72% | - |
| 19.05.2026 | 166,20 | 169,50 | 165,90 | 167,90 | 0,84% | - |