169,200€
4,32%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 163,70 | 169,30 | 162,70 | 169,10 | 3,49% | 350,00 |
| 07.05.2026 | 160,70 | 165,10 | 160,10 | 163,40 | 0,86% | 2.250,00 |
| 06.05.2026 | 165,60 | 166,60 | 159,30 | 162,00 | -1,64% | - |
| 05.05.2026 | 162,50 | 164,80 | 161,10 | 164,70 | 1,48% | - |
| 04.05.2026 | 157,90 | 163,60 | 157,40 | 162,30 | 3,05% | - |
| 30.04.2026 | 153,40 | 157,70 | 152,60 | 157,50 | 1,81% | - |
| 29.04.2026 | 152,80 | 155,30 | 151,80 | 154,70 | 1,51% | - |
| 28.04.2026 | 151,60 | 153,10 | 149,00 | 152,40 | -0,46% | - |
| 27.04.2026 | 152,60 | 156,40 | 149,80 | 153,10 | 2,34% | - |
| 24.04.2026 | 145,90 | 150,70 | 140,20 | 149,60 | 6,17% | - |
| 23.04.2026 | 134,70 | 142,30 | 132,80 | 140,90 | 3,99% | 1.150,00 |
| 22.04.2026 | 136,10 | 138,40 | 134,90 | 135,50 | -0,37% | - |
| 21.04.2026 | 136,20 | 137,90 | 135,50 | 136,00 | 0,22% | - |
| 20.04.2026 | 135,20 | 136,80 | 134,40 | 135,70 | -0,51% | - |
| 17.04.2026 | 132,40 | 136,80 | 131,40 | 136,40 | 3,26% | - |
| 16.04.2026 | 132,60 | 133,60 | 131,40 | 132,10 | 0,00% | - |
| 15.04.2026 | 128,70 | 133,80 | 128,20 | 132,10 | 2,72% | - |
| 14.04.2026 | 125,20 | 129,90 | 124,80 | 128,60 | 2,55% | - |
| 13.04.2026 | 122,70 | 125,40 | 121,90 | 125,40 | 1,05% | - |
| 10.04.2026 | 120,90 | 125,30 | 120,10 | 124,10 | 2,65% | - |
| 09.04.2026 | 119,50 | 121,20 | 116,90 | 120,90 | 1,34% | - |
| 08.04.2026 | 118,00 | 122,00 | 116,20 | 119,30 | 4,83% | - |
| 07.04.2026 | 113,50 | 116,70 | 112,20 | 113,80 | -0,61% | - |
| 02.04.2026 | 113,50 | 114,50 | 109,50 | 114,50 | -0,87% | - |
| 01.04.2026 | 112,50 | 117,00 | 109,50 | 115,50 | 5,96% | 4.761,00 |
| 31.03.2026 | 105,50 | 109,50 | 104,50 | 109,00 | 3,81% | - |
| 30.03.2026 | 105,50 | 107,50 | 104,00 | 105,00 | -0,47% | - |
| 27.03.2026 | 112,50 | 113,00 | 104,50 | 105,50 | -7,05% | - |
| 26.03.2026 | 112,50 | 113,50 | 110,50 | 113,50 | 0,00% | - |
| 25.03.2026 | 109,00 | 113,50 | 106,50 | 113,50 | 6,07% | - |
| 24.03.2026 | 114,50 | 117,00 | 101,50 | 107,00 | -11,57% | 9.236,00 |
| 23.03.2026 | 116,50 | 123,00 | 113,50 | 121,00 | 3,42% | - |
| 20.03.2026 | 120,50 | 121,00 | 117,00 | 117,00 | -2,90% | - |
| 19.03.2026 | 121,50 | 122,00 | 119,00 | 120,50 | -1,23% | - |
| 18.03.2026 | 124,50 | 127,00 | 122,00 | 122,00 | -0,81% | - |
| 17.03.2026 | 121,50 | 124,00 | 119,00 | 123,00 | 0,82% | - |
| 16.03.2026 | 124,00 | 124,50 | 121,00 | 122,00 | -0,81% | - |
| 13.03.2026 | 126,50 | 127,00 | 123,00 | 123,00 | -2,38% | - |
| 12.03.2026 | 125,50 | 128,00 | 124,50 | 126,00 | 0,00% | - |
| 11.03.2026 | 125,50 | 127,50 | 123,50 | 126,00 | 0,80% | - |
| 10.03.2026 | 121,50 | 127,50 | 121,50 | 125,00 | 2,46% | - |
| 09.03.2026 | 122,50 | 123,50 | 119,00 | 122,00 | -1,61% | - |
| 06.03.2026 | 128,00 | 130,00 | 123,50 | 124,00 | -3,50% | - |
| 05.03.2026 | 129,50 | 132,50 | 127,50 | 128,50 | -1,53% | - |
| 04.03.2026 | 127,50 | 131,50 | 126,50 | 130,50 | 1,16% | - |
| 03.03.2026 | 128,00 | 129,50 | 123,00 | 129,00 | -0,39% | - |
| 02.03.2026 | 129,50 | 130,50 | 126,50 | 129,50 | -1,15% | - |
| 27.02.2026 | 131,50 | 132,00 | 128,50 | 131,00 | 0,38% | 660,00 |
| 26.02.2026 | 134,50 | 135,50 | 130,50 | 130,50 | -2,97% | - |
| 25.02.2026 | 133,50 | 135,00 | 133,00 | 134,50 | 1,13% | - |
| 24.02.2026 | 129,50 | 136,50 | 127,50 | 133,00 | 2,70% | - |
| 23.02.2026 | 131,50 | 132,00 | 128,50 | 129,50 | -1,89% | - |
| 20.02.2026 | 131,50 | 132,50 | 128,50 | 132,00 | 0,38% | - |
| 19.02.2026 | 134,00 | 135,00 | 131,50 | 131,50 | -1,87% | - |
| 18.02.2026 | 130,00 | 135,50 | 130,00 | 134,00 | 2,68% | - |
| 17.02.2026 | 130,00 | 132,00 | 127,50 | 130,50 | 0,00% | - |
| 16.02.2026 | 130,50 | 132,50 | 129,50 | 130,50 | -1,14% | - |
| 13.02.2026 | 129,50 | 132,50 | 129,00 | 132,00 | 2,33% | - |
| 12.02.2026 | 133,50 | 133,50 | 128,00 | 129,00 | -2,64% | - |
| 11.02.2026 | 132,50 | 134,00 | 128,50 | 132,50 | 0,00% | - |
| 10.02.2026 | 130,50 | 133,50 | 130,00 | 132,50 | 0,76% | - |
| 09.02.2026 | 130,50 | 132,00 | 129,50 | 131,50 | 1,94% | - |
| 06.02.2026 | 128,00 | 130,50 | 126,00 | 129,00 | 0,78% | - |
| 05.02.2026 | 128,50 | 130,50 | 127,50 | 128,00 | 0,00% | - |
| 04.02.2026 | 129,50 | 130,50 | 127,50 | 128,00 | 0,00% | - |
| 03.02.2026 | 132,50 | 134,50 | 128,00 | 128,00 | -3,40% | - |
| 02.02.2026 | 132,50 | 133,00 | 128,50 | 132,50 | -0,38% | 312,00 |
| 30.01.2026 | 135,00 | 135,50 | 132,50 | 133,00 | -2,21% | - |
| 29.01.2026 | 137,00 | 138,00 | 133,50 | 136,00 | -1,45% | - |
| 28.01.2026 | 141,50 | 143,00 | 136,50 | 138,00 | -2,47% | 5.313,00 |
| 27.01.2026 | 137,50 | 141,50 | 136,00 | 141,50 | 2,91% | - |
| 26.01.2026 | 138,50 | 139,00 | 135,50 | 137,50 | -0,72% | - |
| 23.01.2026 | 137,50 | 138,50 | 134,50 | 138,50 | 0,73% | - |
| 22.01.2026 | 136,50 | 137,50 | 135,50 | 137,50 | 0,73% | - |
| 21.01.2026 | 130,00 | 136,50 | 130,00 | 136,50 | 3,80% | - |
| 20.01.2026 | 122,00 | 131,50 | 121,50 | 131,50 | 7,35% | - |
| 19.01.2026 | 123,00 | 124,50 | 118,50 | 122,50 | -2,00% | - |
| 16.01.2026 | 122,00 | 125,50 | 120,50 | 125,00 | 2,04% | - |
| 15.01.2026 | 111,50 | 122,50 | 111,50 | 122,50 | 9,38% | - |
| 14.01.2026 | 113,50 | 114,50 | 110,50 | 112,00 | -1,32% | - |
| 13.01.2026 | 114,00 | 115,50 | 110,50 | 113,50 | -1,73% | - |
| 12.01.2026 | 114,50 | 115,50 | 113,50 | 115,50 | 2,21% | - |
| 09.01.2026 | 110,50 | 114,50 | 110,00 | 113,00 | 2,26% | - |
| 08.01.2026 | 113,50 | 113,50 | 109,50 | 110,50 | -2,64% | - |
| 07.01.2026 | 111,50 | 116,50 | 111,50 | 113,50 | 1,34% | 2.695,00 |
| 06.01.2026 | 112,50 | 113,50 | 109,50 | 112,00 | 2,75% | - |
| 05.01.2026 | 107,50 | 112,50 | 106,50 | 109,00 | 2,83% | - |
| 02.01.2026 | 106,00 | 107,50 | 104,50 | 106,00 | -0,47% | - |
| 30.12.2025 | 105,50 | 106,50 | 104,50 | 106,50 | 3,40% | - |
| 29.12.2025 | 105,50 | 106,50 | 103,00 | 103,00 | -1,90% | - |
| 23.12.2025 | 104,00 | 106,00 | 104,00 | 105,00 | 2,94% | - |
| 22.12.2025 | 104,50 | 105,50 | 102,00 | 102,00 | -1,45% | - |
| 19.12.2025 | 104,00 | 104,50 | 102,50 | 103,50 | 0,00% | - |
| 18.12.2025 | 102,25 | 103,50 | 100,75 | 103,50 | -0,48% | - |
| 17.12.2025 | 105,00 | 105,50 | 103,50 | 104,00 | -1,42% | - |
| 15.12.2025 | 107,00 | 107,00 | 105,00 | 105,50 | -2,31% | - |
| 12.12.2025 | 110,50 | 111,50 | 107,00 | 108,00 | -2,26% | - |
| 11.12.2025 | 109,00 | 110,50 | 109,00 | 110,50 | 1,38% | - |
| 10.12.2025 | 110,50 | 110,50 | 109,00 | 109,00 | 1,87% | - |
| 09.12.2025 | 111,50 | 112,00 | 107,00 | 107,00 | 0,00% | - |