1,375€
-0,36%
Echtzeit-Aktienkurs Ikonisys SA
Bid:
Ask:
Aktienkurse zur Ikonisys SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,35 | 1,41 | 1,35 | 1,38 | -2,13% | 1.482,00 |
| 21.10.2026 | 1,40 | 1,41 | 1,35 | 1,41 | 0,00% | 2.314,00 |
| 20.10.2026 | 1,43 | 1,43 | 1,36 | 1,41 | -1,40% | 1.777,00 |
| 19.10.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 349,00 |
| 16.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 10,00 |
| 15.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.10.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,08% | 190,00 |
| 13.10.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | 303,00 |
| 12.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 445,00 |
| 09.10.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,78% | 2.001,00 |
| 08.10.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 0,70% | 305,00 |
| 07.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 1.010,00 |
| 06.10.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,69% | 4.177,00 |
| 05.10.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -1,36% | 3.288,00 |
| 02.10.2026 | 1,44 | 1,47 | 1,40 | 1,47 | 1,38% | 11.547,00 |
| 01.10.2026 | 1,40 | 1,45 | 1,35 | 1,45 | 3,57% | 13.490,00 |
| 30.09.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 3.136,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | 2.689,00 |
| 28.09.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 810,00 |
| 25.09.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | 5.112,00 |
| 24.09.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 569,00 |
| 23.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 205,00 |
| 22.09.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | 1.079,00 |
| 21.09.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 2,90% | 5.931,00 |
| 18.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -1,43% | 1.791,00 |
| 17.09.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 0,00% | 2.144,00 |
| 16.09.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 1.401,00 |
| 15.09.2026 | 1,40 | 1,40 | 1,30 | 1,40 | 0,72% | 9.339,00 |
| 14.09.2026 | 1,35 | 1,39 | 1,35 | 1,39 | -0,71% | - |
| 11.09.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | 4.685,00 |
| 10.09.2026 | 1,38 | 1,40 | 1,34 | 1,40 | 0,72% | 2.690,00 |
| 09.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 08.09.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 244,00 |
| 07.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 2.500,00 |
| 04.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 5.201,00 |
| 03.09.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | 8.028,00 |
| 02.09.2026 | 1,48 | 1,48 | 1,40 | 1,42 | -4,05% | 9.005,00 |
| 01.09.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,63% | 347,00 |
| 31.08.2026 | 1,46 | 1,52 | 1,46 | 1,52 | 4,11% | 4.595,00 |
| 28.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | 377,00 |
| 27.08.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | 514,00 |
| 26.08.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | 2.737,00 |
| 25.08.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -2,74% | 4.735,00 |
| 24.08.2026 | 1,52 | 1,52 | 1,42 | 1,46 | -5,19% | 4.146,00 |
| 21.08.2026 | 1,54 | 1,54 | 1,52 | 1,54 | 1,32% | 278,00 |
| 20.08.2026 | 1,54 | 1,54 | 1,50 | 1,52 | 0,00% | 5.217,00 |
| 19.08.2026 | 1,44 | 1,58 | 1,44 | 1,52 | 4,11% | 9.614,00 |
| 18.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 69,00 |
| 17.08.2026 | 1,42 | 1,48 | 1,42 | 1,46 | 2,82% | 3.434,00 |
| 14.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 99,00 |
| 13.08.2026 | 1,42 | 1,44 | 1,40 | 1,44 | 1,41% | 461,00 |
| 12.08.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -2,74% | 1.000,00 |
| 11.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 25,00 |
| 10.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | 184,00 |
| 07.08.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -0,34% | - |
| 06.08.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 2,84% | - |
| 05.08.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -6,62% | - |
| 15.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 12.06.2026 | 1,54 | 1,54 | 1,49 | 1,50 | -3,23% | 3.012,00 |
| 11.06.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | 4.252,00 |
| 10.06.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -1,28% | 3.969,00 |
| 09.06.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | 1.939,00 |
| 08.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 2,00 |
| 05.06.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | 3.852,00 |
| 04.06.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 0,65% | 3.137,00 |
| 03.06.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -2,52% | 1.061,00 |
| 02.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 12,00 |
| 01.06.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -1,25% | 1.998,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | 2.288,00 |
| 28.05.2026 | 1,62 | 1,62 | 1,53 | 1,60 | -1,23% | 13.307,00 |
| 27.05.2026 | 1,54 | 1,65 | 1,52 | 1,62 | 4,52% | 18.512,00 |
| 26.05.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,00% | 40.687,00 |
| 25.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 7,00 |
| 22.05.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | 979,00 |
| 21.05.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -1,90% | 41.654,00 |
| 20.05.2026 | 1,54 | 1,60 | 1,54 | 1,58 | 3,95% | 8.924,00 |
| 19.05.2026 | 1,51 | 1,55 | 1,49 | 1,52 | 4,83% | 5.621,00 |
| 18.05.2026 | 1,37 | 1,49 | 1,37 | 1,45 | 5,07% | 2.600,00 |
| 15.05.2026 | 1,47 | 1,56 | 1,38 | 1,38 | -6,12% | 17.492,00 |
| 14.05.2026 | 1,47 | 1,47 | 1,40 | 1,47 | 0,00% | 5.998,00 |
| 13.05.2026 | 1,38 | 1,47 | 1,36 | 1,47 | 6,52% | 2.694,00 |
| 12.05.2026 | 1,50 | 1,52 | 1,36 | 1,38 | -1,43% | 35.876,00 |
| 11.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.103,00 |
| 08.05.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 351,00 |
| 07.05.2026 | 1,40 | 1,42 | 1,36 | 1,42 | 1,43% | 4.568,00 |
| 06.05.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | 7.168,00 |
| 05.05.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -1,43% | 6.242,00 |
| 04.05.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 102,00 |
| 30.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1,00 |
| 29.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 5.001,00 |
| 28.04.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 1.759,00 |
| 27.04.2026 | 1,40 | 1,40 | 1,38 | 1,40 | -1,41% | 1.706,00 |
| 24.04.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -2,07% | 1.628,00 |
| 23.04.2026 | 1,40 | 1,49 | 1,40 | 1,45 | 3,57% | 8.893,00 |
| 22.04.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,41% | 6.201,00 |
| 21.04.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 3.912,00 |
| 20.04.2026 | 1,40 | 1,42 | 1,37 | 1,42 | 0,71% | 13.922,00 |
| 17.04.2026 | 1,37 | 1,41 | 1,36 | 1,41 | -0,70% | 7.381,00 |
| 16.04.2026 | 1,42 | 1,45 | 1,38 | 1,42 | 0,00% | 3.531,00 |
| 15.04.2026 | 1,38 | 1,42 | 1,36 | 1,42 | 0,00% | 11.392,00 |