104,000€
-0,90%
Echtzeit-Aktienkurs ICU Medical Inc.
Bid:
Ask:
Aktienkurse zur ICU Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 102,00 | 103,00 | 99,72 | 100,50 | -0,99% | - |
| 04.05.2026 | 101,01 | 101,91 | 100,52 | 101,51 | 0,01% | - |
| 30.04.2026 | 98,25 | 101,72 | 98,22 | 101,50 | 2,78% | 15,00 |
| 29.04.2026 | 103,91 | 104,01 | 97,18 | 98,76 | -4,55% | - |
| 28.04.2026 | 104,04 | 105,93 | 101,86 | 103,46 | -1,00% | - |
| 27.04.2026 | 105,04 | 106,46 | 103,63 | 104,51 | -1,95% | - |
| 24.04.2026 | 107,10 | 108,01 | 104,96 | 106,59 | -0,02% | - |
| 23.04.2026 | 107,02 | 109,00 | 105,72 | 106,61 | -1,75% | - |
| 22.04.2026 | 109,02 | 111,06 | 107,40 | 108,51 | -0,90% | - |
| 21.04.2026 | 110,02 | 112,01 | 107,78 | 109,50 | -0,91% | - |
| 20.04.2026 | 110,01 | 111,37 | 109,58 | 110,51 | 0,00% | - |
| 17.04.2026 | 106,99 | 111,21 | 106,38 | 110,51 | 3,41% | - |
| 16.04.2026 | 106,04 | 108,62 | 105,99 | 106,87 | -0,13% | - |
| 15.04.2026 | 109,01 | 109,82 | 104,65 | 107,01 | -1,38% | - |
| 14.04.2026 | 109,02 | 111,96 | 108,41 | 108,51 | -0,91% | - |
| 13.04.2026 | 107,00 | 110,17 | 105,92 | 109,51 | 1,86% | - |
| 10.04.2026 | 108,32 | 109,24 | 106,61 | 107,51 | 0,00% | - |
| 09.04.2026 | 106,01 | 107,52 | 103,84 | 107,51 | 0,94% | - |
| 08.04.2026 | 105,01 | 108,43 | 104,67 | 106,51 | 2,90% | - |
| 07.04.2026 | 107,30 | 107,30 | 103,08 | 103,51 | -2,82% | - |
| 02.04.2026 | 106,04 | 110,32 | 105,84 | 106,51 | -1,83% | - |
| 01.04.2026 | 112,00 | 112,86 | 107,83 | 108,50 | -2,70% | - |
| 31.03.2026 | 109,71 | 112,22 | 108,32 | 111,51 | 1,84% | 98,00 |
| 30.03.2026 | 107,99 | 110,94 | 107,99 | 109,50 | 1,85% | - |
| 27.03.2026 | 109,98 | 111,12 | 106,89 | 107,51 | -2,71% | - |
| 26.03.2026 | 113,51 | 114,89 | 109,42 | 110,50 | -2,64% | - |
| 25.03.2026 | 112,51 | 113,79 | 109,45 | 113,50 | 1,79% | - |
| 24.03.2026 | 110,98 | 112,74 | 109,36 | 111,50 | 0,00% | - |
| 23.03.2026 | 107,51 | 114,48 | 107,33 | 111,50 | 2,34% | - |
| 20.03.2026 | 108,98 | 110,63 | 107,31 | 108,95 | -0,50% | - |
| 19.03.2026 | 107,98 | 111,56 | 107,51 | 109,50 | 0,50% | - |
| 18.03.2026 | 113,98 | 114,95 | 108,37 | 108,96 | -4,00% | - |
| 17.03.2026 | 109,98 | 115,48 | 109,98 | 113,50 | 2,71% | - |
| 16.03.2026 | 111,51 | 112,25 | 109,35 | 110,50 | 0,53% | - |
| 13.03.2026 | 111,91 | 114,13 | 109,90 | 109,92 | -1,93% | - |
| 12.03.2026 | 114,95 | 116,14 | 107,93 | 112,08 | -2,81% | - |
| 11.03.2026 | 114,15 | 115,98 | 111,83 | 115,32 | 0,96% | - |
| 10.03.2026 | 114,53 | 115,74 | 111,91 | 114,22 | -0,19% | - |
| 09.03.2026 | 112,13 | 115,08 | 107,58 | 114,44 | 0,54% | - |
| 06.03.2026 | 118,17 | 118,27 | 112,02 | 113,82 | -3,23% | - |
| 05.03.2026 | 122,33 | 123,01 | 116,51 | 117,62 | -3,90% | - |
| 04.03.2026 | 121,73 | 124,22 | 120,68 | 122,39 | -0,19% | - |
| 03.03.2026 | 124,45 | 125,01 | 119,98 | 122,62 | -2,38% | - |
| 02.03.2026 | 126,01 | 127,67 | 123,37 | 125,61 | -1,16% | - |
| 27.02.2026 | 127,61 | 127,89 | 125,01 | 127,09 | -0,37% | - |
| 26.02.2026 | 131,03 | 133,72 | 127,56 | 127,56 | -3,28% | 80,00 |
| 25.02.2026 | 129,21 | 132,26 | 127,57 | 131,89 | 1,88% | - |
| 24.02.2026 | 129,27 | 130,86 | 126,82 | 129,45 | 0,49% | - |
| 23.02.2026 | 131,79 | 133,00 | 127,45 | 128,82 | -3,51% | - |
| 20.02.2026 | 127,83 | 135,12 | 121,16 | 133,51 | 5,08% | - |
| 19.02.2026 | 128,87 | 129,07 | 124,41 | 127,06 | -1,15% | - |
| 18.02.2026 | 125,57 | 130,27 | 125,08 | 128,54 | 2,83% | - |
| 17.02.2026 | 122,00 | 127,00 | 120,50 | 125,00 | 2,46% | - |
| 16.02.2026 | 122,00 | 123,00 | 122,00 | 122,00 | 0,00% | - |
| 13.02.2026 | 119,00 | 124,00 | 119,00 | 122,00 | 1,24% | - |
| 12.02.2026 | 124,00 | 129,00 | 118,00 | 120,50 | -3,60% | 1.600,00 |
| 11.02.2026 | 128,00 | 131,00 | 122,00 | 125,00 | -2,72% | - |
| 10.02.2026 | 127,00 | 131,50 | 123,50 | 128,50 | 1,18% | - |
| 09.02.2026 | 129,00 | 130,00 | 125,50 | 127,00 | -2,68% | - |
| 06.02.2026 | 126,00 | 131,00 | 126,00 | 130,50 | 3,16% | - |
| 05.02.2026 | 128,00 | 129,50 | 126,00 | 126,50 | -0,78% | - |
| 04.02.2026 | 127,00 | 131,50 | 127,00 | 127,50 | 0,39% | - |
| 03.02.2026 | 128,00 | 132,00 | 126,00 | 127,00 | -1,17% | - |
| 02.02.2026 | 126,00 | 129,50 | 125,00 | 128,50 | 1,58% | - |
| 30.01.2026 | 126,00 | 129,50 | 124,50 | 126,50 | 1,20% | - |
| 29.01.2026 | 124,00 | 126,50 | 122,50 | 125,00 | -0,40% | - |
| 28.01.2026 | 124,00 | 126,00 | 123,50 | 125,50 | 1,21% | - |
| 27.01.2026 | 128,00 | 129,00 | 123,50 | 124,00 | -3,50% | - |
| 26.01.2026 | 128,00 | 131,00 | 127,50 | 128,50 | -0,39% | 500,00 |
| 23.01.2026 | 134,00 | 136,50 | 128,00 | 129,00 | -4,09% | 8,00 |
| 22.01.2026 | 132,00 | 137,00 | 131,50 | 134,50 | 1,51% | - |
| 21.01.2026 | 130,00 | 134,50 | 130,00 | 132,50 | 1,15% | - |
| 20.01.2026 | 131,50 | 133,50 | 129,00 | 131,00 | -2,24% | - |
| 19.01.2026 | 133,00 | 134,00 | 133,00 | 134,00 | -0,37% | - |
| 16.01.2026 | 133,00 | 136,00 | 130,50 | 134,50 | 0,75% | 1.600,00 |
| 15.01.2026 | 127,00 | 134,50 | 126,50 | 133,50 | 4,30% | - |
| 14.01.2026 | 126,00 | 131,00 | 124,00 | 128,00 | 0,39% | - |
| 13.01.2026 | 129,00 | 132,00 | 126,00 | 127,50 | -1,54% | 42,00 |
| 12.01.2026 | 130,00 | 131,50 | 128,00 | 129,50 | -1,52% | - |
| 09.01.2026 | 129,00 | 132,00 | 125,50 | 131,50 | 0,77% | - |
| 08.01.2026 | 128,00 | 133,00 | 128,00 | 130,50 | 1,56% | - |
| 07.01.2026 | 128,00 | 130,50 | 126,50 | 128,50 | -0,77% | - |
| 06.01.2026 | 122,00 | 129,50 | 122,00 | 129,50 | 5,71% | - |
| 05.01.2026 | 118,00 | 125,00 | 117,00 | 122,50 | 3,38% | - |
| 02.01.2026 | 121,00 | 122,00 | 118,00 | 118,50 | -5,95% | - |
| 30.12.2025 | 125,00 | 126,00 | 125,00 | 126,00 | 0,40% | - |
| 29.12.2025 | 125,00 | 127,00 | 123,00 | 125,50 | 0,00% | - |
| 23.12.2025 | 125,00 | 127,00 | 123,50 | 125,50 | -0,79% | - |
| 22.12.2025 | 125,00 | 127,00 | 122,50 | 126,50 | 1,61% | - |
| 19.12.2025 | 124,00 | 127,00 | 123,50 | 124,50 | 0,00% | - |
| 18.12.2025 | 124,00 | 126,50 | 123,50 | 124,50 | -0,80% | - |
| 17.12.2025 | 125,00 | 127,00 | 123,50 | 125,50 | 0,80% | - |
| 16.12.2025 | 125,00 | 127,50 | 123,00 | 124,50 | -1,58% | - |
| 15.12.2025 | 126,00 | 127,00 | 123,50 | 126,50 | 0,00% | - |
| 12.12.2025 | 125,00 | 126,50 | 124,00 | 126,50 | 0,80% | - |
| 11.12.2025 | 125,00 | 127,00 | 124,00 | 125,50 | -0,79% | - |
| 10.12.2025 | 122,00 | 126,50 | 121,00 | 126,50 | 3,27% | - |
| 09.12.2025 | 123,00 | 126,50 | 121,00 | 122,50 | -0,81% | 625,00 |
| 08.12.2025 | 122,00 | 125,00 | 121,00 | 123,50 | 0,82% | - |
| 05.12.2025 | 121,00 | 124,50 | 120,00 | 122,50 | 0,00% | - |