210,250€
2,56%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 207,25 | 211,25 | 206,75 | 210,25 | 2,06% | - |
| 08.10.2026 | 205,00 | 208,50 | 201,00 | 206,00 | 0,12% | 835,00 |
| 07.10.2026 | 208,75 | 209,75 | 202,25 | 205,75 | -2,83% | - |
| 06.10.2026 | 211,50 | 215,75 | 210,25 | 211,75 | 0,00% | - |
| 05.10.2026 | 213,75 | 218,50 | 210,25 | 211,75 | -0,82% | - |
| 02.10.2026 | 209,50 | 219,00 | 209,00 | 213,50 | 1,91% | - |
| 01.10.2026 | 201,05 | 212,50 | 201,05 | 209,50 | 3,84% | - |
| 30.09.2026 | 202,25 | 204,00 | 199,50 | 201,75 | 0,12% | 1.710,00 |
| 29.09.2026 | 195,00 | 202,75 | 194,50 | 201,50 | 2,96% | - |
| 28.09.2026 | 193,60 | 197,70 | 189,30 | 195,70 | 0,72% | 1.800,00 |
| 25.09.2026 | 190,80 | 195,30 | 190,30 | 194,30 | 1,94% | 7.980,00 |
| 24.09.2026 | 193,40 | 196,10 | 189,30 | 190,60 | -2,01% | - |
| 23.09.2026 | 194,70 | 197,80 | 192,30 | 194,50 | 0,00% | - |
| 22.09.2026 | 186,00 | 195,10 | 185,60 | 194,50 | 4,57% | - |
| 21.09.2026 | 176,00 | 187,90 | 175,90 | 186,00 | 5,44% | - |
| 18.09.2026 | 171,50 | 176,70 | 171,30 | 176,40 | 2,74% | 312,00 |
| 17.09.2026 | 167,80 | 173,60 | 167,10 | 171,70 | 2,75% | 2.050,00 |
| 16.09.2026 | 166,60 | 169,90 | 166,30 | 167,10 | 0,48% | - |
| 15.09.2026 | 165,80 | 167,30 | 163,70 | 166,30 | 0,12% | - |
| 14.09.2026 | 168,00 | 173,20 | 165,50 | 166,10 | -6,00% | - |
| 11.09.2026 | 176,40 | 177,70 | 174,60 | 176,70 | 0,74% | - |
| 10.09.2026 | 179,30 | 180,50 | 175,10 | 175,40 | -1,79% | - |
| 09.09.2026 | 181,60 | 183,40 | 177,40 | 178,60 | -1,60% | - |
| 08.09.2026 | 182,00 | 182,60 | 179,00 | 181,50 | -0,44% | - |
| 07.09.2026 | 179,00 | 184,40 | 179,00 | 182,30 | 1,56% | - |
| 04.09.2026 | 176,20 | 180,10 | 175,40 | 179,50 | 1,82% | - |
| 03.09.2026 | 176,10 | 179,40 | 173,50 | 176,30 | 0,06% | 410,00 |
| 02.09.2026 | 173,40 | 179,00 | 172,50 | 176,20 | 1,79% | 360,00 |
| 01.09.2026 | 177,20 | 177,20 | 171,10 | 173,10 | -2,09% | - |
| 31.08.2026 | 175,40 | 178,90 | 175,40 | 176,80 | -0,11% | - |
| 28.08.2026 | 181,10 | 182,30 | 176,80 | 177,00 | -2,26% | - |
| 27.08.2026 | 184,50 | 184,90 | 180,00 | 181,10 | 0,44% | - |
| 26.08.2026 | 180,00 | 184,90 | 179,50 | 180,30 | 0,17% | - |
| 25.08.2026 | 176,90 | 182,70 | 176,10 | 180,00 | 1,98% | - |
| 24.08.2026 | 176,20 | 178,90 | 173,90 | 176,50 | 0,06% | - |
| 21.08.2026 | 177,00 | 177,90 | 174,90 | 176,40 | -0,17% | - |
| 20.08.2026 | 175,90 | 177,50 | 172,90 | 176,70 | -0,06% | - |
| 19.08.2026 | 182,60 | 185,20 | 176,30 | 176,80 | -3,44% | 1.770,00 |
| 18.08.2026 | 191,10 | 191,90 | 182,70 | 183,10 | -4,59% | - |
| 17.08.2026 | 193,40 | 195,40 | 191,00 | 191,90 | 0,10% | - |
| 14.08.2026 | 195,20 | 195,60 | 191,10 | 191,70 | -1,94% | - |
| 13.08.2026 | 190,00 | 197,70 | 188,90 | 195,50 | 3,17% | - |
| 12.08.2026 | 184,10 | 192,30 | 183,90 | 189,50 | 3,05% | - |
| 11.08.2026 | 183,90 | 186,00 | 182,30 | 183,90 | 0,11% | - |
| 10.08.2026 | 187,00 | 189,60 | 183,40 | 183,70 | -1,82% | - |
| 07.08.2026 | 188,30 | 189,70 | 185,40 | 187,10 | -0,53% | - |
| 06.08.2026 | 186,70 | 188,70 | 182,50 | 188,10 | 0,86% | - |
| 05.08.2026 | 189,10 | 191,00 | 185,30 | 186,50 | -0,96% | - |
| 04.08.2026 | 181,80 | 188,90 | 181,20 | 188,30 | 3,92% | - |
| 03.08.2026 | 177,10 | 183,70 | 175,40 | 181,20 | 3,60% | 756,00 |
| 31.07.2026 | 172,80 | 180,80 | 171,70 | 174,90 | 2,94% | - |
| 30.07.2026 | 171,20 | 173,80 | 158,00 | 169,90 | 7,94% | - |
| 29.07.2026 | 164,00 | 165,80 | 157,40 | 157,40 | -4,84% | - |
| 28.07.2026 | 166,20 | 167,80 | 160,40 | 165,40 | -1,55% | - |
| 27.07.2026 | 176,60 | 176,80 | 166,00 | 168,00 | -3,11% | - |
| 24.07.2026 | 175,10 | 177,20 | 172,70 | 173,40 | -0,80% | - |
| 23.07.2026 | 176,50 | 177,20 | 173,20 | 174,80 | -1,24% | - |
| 22.07.2026 | 180,40 | 180,80 | 173,90 | 177,00 | -2,16% | - |
| 21.07.2026 | 171,60 | 181,00 | 170,60 | 180,90 | 6,35% | - |
| 20.07.2026 | 172,00 | 174,20 | 169,30 | 170,10 | -1,39% | - |
| 17.07.2026 | 176,30 | 179,00 | 167,60 | 172,50 | -4,59% | 2.990,00 |
| 16.07.2026 | 181,50 | 183,20 | 173,40 | 180,80 | 0,00% | - |
| 15.07.2026 | 184,00 | 186,80 | 179,00 | 180,80 | -1,20% | 864,00 |
| 14.07.2026 | 181,00 | 186,50 | 179,80 | 183,00 | 0,94% | - |
| 13.07.2026 | 182,50 | 185,50 | 179,70 | 181,30 | -2,58% | - |
| 10.07.2026 | 180,60 | 186,40 | 180,40 | 186,10 | 2,70% | - |
| 09.07.2026 | 174,60 | 183,70 | 172,80 | 181,20 | 4,62% | - |
| 08.07.2026 | 175,40 | 176,60 | 170,30 | 173,20 | -1,93% | 16,00 |
| 07.07.2026 | 191,40 | 191,90 | 172,50 | 176,60 | -8,12% | - |
| 06.07.2026 | 203,25 | 203,75 | 186,60 | 192,20 | -1,59% | - |
| 03.07.2026 | 189,40 | 195,40 | 188,00 | 195,30 | 3,66% | - |
| 02.07.2026 | 194,90 | 194,90 | 187,30 | 188,40 | -2,79% | - |
| 01.07.2026 | 197,30 | 201,75 | 193,70 | 193,80 | -2,02% | - |
| 30.06.2026 | 190,20 | 198,20 | 189,30 | 197,80 | 4,32% | - |
| 29.06.2026 | 188,80 | 189,90 | 184,70 | 189,60 | 1,39% | - |
| 26.06.2026 | 188,30 | 191,30 | 186,90 | 187,00 | -1,79% | - |
| 25.06.2026 | 197,30 | 197,30 | 185,50 | 190,40 | 0,05% | 1.746,00 |
| 24.06.2026 | 192,80 | 197,30 | 189,10 | 190,30 | -1,40% | - |
| 23.06.2026 | 200,40 | 202,00 | 190,30 | 193,00 | -4,93% | - |
| 22.06.2026 | 187,90 | 204,25 | 187,70 | 203,00 | 8,21% | - |
| 19.06.2026 | 188,00 | 191,00 | 186,90 | 187,60 | -0,58% | - |
| 18.06.2026 | 186,30 | 190,20 | 183,90 | 188,70 | 2,22% | - |
| 17.06.2026 | 183,70 | 186,60 | 181,30 | 184,60 | 0,98% | - |
| 16.06.2026 | 189,30 | 191,60 | 182,10 | 182,80 | -3,18% | - |
| 15.06.2026 | 189,50 | 193,20 | 187,60 | 188,80 | 1,83% | - |
| 12.06.2026 | 182,10 | 185,80 | 181,20 | 185,40 | 1,76% | - |
| 11.06.2026 | 179,70 | 183,60 | 178,00 | 182,20 | 1,45% | - |
| 10.06.2026 | 174,60 | 182,60 | 173,70 | 179,60 | 2,98% | - |
| 09.06.2026 | 176,10 | 178,60 | 172,30 | 174,40 | -0,80% | - |
| 08.06.2026 | 175,00 | 176,60 | 168,40 | 175,80 | -0,34% | - |
| 05.06.2026 | 182,40 | 183,80 | 175,40 | 176,40 | -4,13% | - |
| 04.06.2026 | 189,90 | 192,50 | 181,60 | 184,00 | -4,02% | - |
| 03.06.2026 | 182,80 | 191,80 | 182,70 | 191,70 | 4,07% | - |
| 02.06.2026 | 175,60 | 184,60 | 174,60 | 184,20 | 5,14% | - |
| 01.06.2026 | 179,60 | 179,60 | 173,70 | 175,20 | -1,90% | - |
| 29.05.2026 | 177,00 | 180,40 | 175,80 | 178,60 | 1,53% | - |
| 28.05.2026 | 176,60 | 181,70 | 174,70 | 175,90 | -1,29% | - |
| 27.05.2026 | 178,40 | 183,40 | 177,30 | 178,20 | 0,22% | - |
| 26.05.2026 | 181,40 | 181,60 | 176,80 | 177,80 | -2,58% | - |
| 25.05.2026 | 179,10 | 182,50 | 176,40 | 182,50 | 2,70% | - |