1,370€
5,38%
Echtzeit-Aktienkurs Ikonisys SA
Bid:
Ask:
Aktienkurse zur Ikonisys SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,36 | 1,41 | 1,36 | 1,37 | -0,72% | - |
| 21.10.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -0,72% | - |
| 20.10.2026 | 1,41 | 1,44 | 1,30 | 1,39 | 4,51% | - |
| 19.10.2026 | 1,42 | 1,43 | 1,33 | 1,33 | -5,67% | - |
| 16.10.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,40% | - |
| 15.10.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | - |
| 14.10.2026 | 1,44 | 1,45 | 1,42 | 1,42 | 5,19% | - |
| 13.10.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -5,59% | - |
| 12.10.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 09.10.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -1,05% | - |
| 08.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 07.10.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,12% | - |
| 06.10.2026 | 1,46 | 1,47 | 1,42 | 1,42 | -2,41% | - |
| 05.10.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -0,68% | - |
| 02.10.2026 | 1,40 | 1,47 | 1,40 | 1,46 | 4,66% | - |
| 01.10.2026 | 1,40 | 1,42 | 1,32 | 1,40 | -3,13% | - |
| 30.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 29.09.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 28.09.2026 | 1,44 | 1,44 | 1,41 | 1,43 | -1,72% | - |
| 25.09.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 2,11% | - |
| 24.09.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 1,79% | - |
| 23.09.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -1,76% | - |
| 22.09.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 21.09.2026 | 1,41 | 1,42 | 1,37 | 1,42 | 1,80% | - |
| 18.09.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 17.09.2026 | 1,41 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 16.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -0,36% | - |
| 15.09.2026 | 1,37 | 1,40 | 1,31 | 1,40 | 1,82% | - |
| 14.09.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,74% | - |
| 11.09.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 10.09.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -2,16% | - |
| 09.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 08.09.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 04.09.2026 | 1,46 | 1,46 | 1,40 | 1,41 | -2,77% | - |
| 03.09.2026 | 1,44 | 1,45 | 1,41 | 1,45 | 2,48% | - |
| 02.09.2026 | 1,45 | 1,49 | 1,41 | 1,41 | -3,09% | - |
| 01.09.2026 | 1,50 | 1,51 | 1,45 | 1,46 | -2,68% | - |
| 31.08.2026 | 1,42 | 1,51 | 1,41 | 1,50 | 5,65% | - |
| 28.08.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -2,75% | - |
| 27.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 26.08.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,48% | 12,00 |
| 25.08.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -2,76% | - |
| 24.08.2026 | 1,50 | 1,53 | 1,41 | 1,45 | -4,29% | - |
| 21.08.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 20.08.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -0,98% | - |
| 19.08.2026 | 1,42 | 1,58 | 1,42 | 1,53 | 11,31% | - |
| 18.08.2026 | 1,44 | 1,46 | 1,37 | 1,37 | -5,19% | - |
| 17.08.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 1,40% | - |
| 14.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,70% | - |
| 13.08.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 2,50% | - |
| 12.08.2026 | 1,48 | 1,49 | 1,40 | 1,40 | -5,41% | 240,00 |
| 11.08.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 4,23% | - |
| 10.08.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,73% | - |
| 07.08.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 06.08.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 2,47% | - |
| 05.08.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -3,74% | - |
| 15.06.2026 | 1,51 | 1,51 | 1,47 | 1,47 | 0,00% | - |
| 12.06.2026 | 1,55 | 1,56 | 1,46 | 1,47 | -5,16% | - |
| 11.06.2026 | 1,53 | 1,56 | 1,51 | 1,55 | 1,97% | - |
| 10.06.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -0,33% | - |
| 09.06.2026 | 1,56 | 1,56 | 1,50 | 1,53 | -0,65% | - |
| 05.06.2026 | 1,55 | 1,57 | 1,53 | 1,54 | -0,97% | - |
| 04.06.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | 2.108,00 |
| 03.06.2026 | 1,55 | 1,59 | 1,54 | 1,54 | -0,96% | - |
| 02.06.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,58% | - |
| 01.06.2026 | 1,56 | 1,62 | 1,56 | 1,58 | 1,61% | - |
| 29.05.2026 | 1,57 | 1,61 | 1,55 | 1,56 | -0,64% | - |
| 28.05.2026 | 1,62 | 1,63 | 1,54 | 1,57 | 1,29% | - |
| 27.05.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 26.05.2026 | 1,55 | 1,56 | 1,53 | 1,56 | 0,00% | - |
| 25.05.2026 | 1,59 | 1,59 | 1,55 | 1,56 | 0,65% | - |
| 22.05.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 21.05.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -1,89% | - |
| 20.05.2026 | 1,55 | 1,61 | 1,53 | 1,59 | 2,26% | - |
| 19.05.2026 | 1,50 | 1,56 | 1,48 | 1,55 | 2,99% | - |
| 18.05.2026 | 1,45 | 1,51 | 1,38 | 1,51 | 3,44% | - |
| 15.05.2026 | 1,43 | 1,56 | 1,38 | 1,46 | 6,99% | - |
| 14.05.2026 | 1,47 | 1,47 | 1,36 | 1,36 | -7,17% | - |
| 13.05.2026 | 1,38 | 1,47 | 1,37 | 1,47 | 6,55% | - |
| 12.05.2026 | 1,39 | 1,53 | 1,37 | 1,38 | -1,43% | - |
| 11.05.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 08.05.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 07.05.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 0,72% | - |
| 06.05.2026 | 1,39 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 05.05.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -0,36% | - |
| 04.05.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 30.04.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 5,68% | - |
| 29.04.2026 | 1,40 | 1,42 | 1,32 | 1,32 | -5,38% | - |
| 28.04.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 27.04.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -4,39% | - |
| 23.04.2026 | 1,38 | 1,48 | 1,38 | 1,48 | 5,34% | - |
| 22.04.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 21.04.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 20.04.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 8,78% | - |
| 17.04.2026 | 1,44 | 1,44 | 1,31 | 1,31 | -8,71% | - |
| 16.04.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,87% | - |
| 15.04.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 14.04.2026 | 1,40 | 1,45 | 1,40 | 1,42 | 1,07% | - |