209,250€
1,82%
Echtzeit-Aktienkurs Inficon Holding AG
Bid:
Ask:
Aktienkurse zur Inficon Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,24% | - |
| 08.10.2026 | 205,50 | 205,50 | 205,50 | 205,50 | -2,14% | - |
| 07.10.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 0,48% | - |
| 06.10.2026 | 209,00 | 209,00 | 209,00 | 209,00 | -2,56% | - |
| 05.10.2026 | 214,50 | 214,50 | 214,50 | 214,50 | -1,15% | - |
| 02.10.2026 | 211,00 | 217,00 | 211,00 | 217,00 | 2,36% | 12,00 |
| 01.10.2026 | 205,50 | 212,00 | 205,50 | 212,00 | 6,21% | 15,00 |
| 30.09.2026 | 199,60 | 199,60 | 199,60 | 199,60 | 3,31% | - |
| 29.09.2026 | 193,20 | 193,20 | 193,20 | 193,20 | 0,73% | - |
| 28.09.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 2,13% | - |
| 25.09.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -2,59% | - |
| 24.09.2026 | 192,80 | 192,80 | 192,80 | 192,80 | 0,00% | - |
| 23.09.2026 | 192,80 | 192,80 | 192,80 | 192,80 | 4,67% | - |
| 22.09.2026 | 184,20 | 184,20 | 184,20 | 184,20 | 1,99% | - |
| 21.09.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 3,08% | - |
| 18.09.2026 | 170,40 | 175,20 | 170,40 | 175,20 | 5,67% | 30,00 |
| 17.09.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 0,48% | - |
| 16.09.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,36% | - |
| 15.09.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -2,14% | - |
| 14.09.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -3,78% | 78,00 |
| 11.09.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -1,58% | - |
| 10.09.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -1,99% | - |
| 09.09.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 0,00% | - |
| 08.09.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 1,69% | - |
| 07.09.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 2,06% | - |
| 04.09.2026 | 174,40 | 174,40 | 174,40 | 174,40 | -0,23% | - |
| 03.09.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 1,86% | - |
| 02.09.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,72% | - |
| 01.09.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -0,68% | - |
| 31.08.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -1,79% | - |
| 28.08.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -0,67% | - |
| 27.08.2026 | 176,00 | 180,20 | 176,00 | 180,20 | 1,12% | 76,00 |
| 26.08.2026 | 178,20 | 178,20 | 178,20 | 178,20 | 1,83% | - |
| 25.08.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,00% | - |
| 24.08.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -0,23% | - |
| 21.08.2026 | 175,40 | 175,40 | 175,40 | 175,40 | 0,11% | - |
| 20.08.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -3,52% | - |
| 19.08.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -4,62% | 80,00 |
| 18.08.2026 | 190,40 | 190,40 | 190,40 | 190,40 | -1,75% | - |
| 17.08.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 0,41% | - |
| 14.08.2026 | 193,00 | 193,00 | 193,00 | 193,00 | 2,99% | - |
| 13.08.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 2,52% | - |
| 12.08.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 0,33% | - |
| 11.08.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -1,51% | - |
| 10.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 0,00% | - |
| 07.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 0,87% | - |
| 06.08.2026 | 183,40 | 183,40 | 183,40 | 183,40 | -3,17% | - |
| 05.08.2026 | 189,40 | 189,40 | 189,40 | 189,40 | 2,38% | - |
| 04.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 6,32% | - |
| 03.08.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,23% | - |
| 31.07.2026 | 170,80 | 173,60 | 170,80 | 173,60 | 3,58% | 20,00 |
| 30.07.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 2,07% | - |
| 29.07.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -1,44% | - |
| 28.07.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -4,03% | - |
| 27.07.2026 | 173,40 | 173,60 | 173,40 | 173,60 | 0,35% | 40,00 |
| 24.07.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,37% | - |
| 23.07.2026 | 175,40 | 175,40 | 175,40 | 175,40 | -1,90% | - |
| 22.07.2026 | 178,80 | 178,80 | 178,80 | 178,80 | 5,42% | - |
| 21.07.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -0,70% | - |
| 20.07.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -2,40% | - |
| 17.07.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -1,02% | - |
| 16.07.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -4,23% | - |
| 15.07.2026 | 184,60 | 184,60 | 184,60 | 184,60 | 2,10% | - |
| 14.07.2026 | 180,80 | 180,80 | 180,80 | 180,80 | -0,33% | - |
| 13.07.2026 | 181,40 | 181,40 | 181,40 | 181,40 | -0,33% | - |
| 10.07.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 6,18% | - |
| 09.07.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 0,82% | - |
| 08.07.2026 | 174,40 | 174,40 | 170,00 | 170,00 | -5,03% | 60,00 |
| 07.07.2026 | 191,00 | 191,00 | 179,00 | 179,00 | -12,25% | 66,00 |
| 06.07.2026 | 203,50 | 204,00 | 203,50 | 204,00 | 9,32% | 154,00 |
| 03.07.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -3,12% | - |
| 02.07.2026 | 192,60 | 192,60 | 192,60 | 192,60 | -1,63% | - |
| 01.07.2026 | 195,80 | 195,80 | 195,80 | 195,80 | 4,26% | - |
| 30.06.2026 | 187,80 | 187,80 | 187,80 | 187,80 | 1,19% | - |
| 29.06.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -1,07% | - |
| 26.06.2026 | 187,60 | 187,60 | 187,60 | 187,60 | -2,39% | - |
| 25.06.2026 | 192,20 | 192,20 | 192,20 | 192,20 | -0,62% | - |
| 24.06.2026 | 193,40 | 193,40 | 193,40 | 193,40 | 0,21% | - |
| 23.06.2026 | 197,60 | 197,60 | 193,00 | 193,00 | -0,52% | 5,00 |
| 22.06.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 3,85% | - |
| 19.06.2026 | 186,80 | 186,80 | 186,80 | 186,80 | 1,97% | - |
| 18.06.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 0,88% | - |
| 17.06.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -2,78% | - |
| 16.06.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -0,74% | - |
| 15.06.2026 | 188,20 | 188,20 | 188,20 | 188,20 | 4,56% | - |
| 12.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,45% | - |
| 11.06.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,55% | - |
| 10.06.2026 | 172,40 | 180,20 | 172,40 | 180,20 | 2,74% | 68,00 |
| 09.06.2026 | 175,00 | 175,40 | 175,00 | 175,40 | 2,57% | 60,00 |
| 08.06.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -5,84% | - |
| 05.06.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -3,81% | - |
| 04.06.2026 | 188,80 | 188,80 | 188,80 | 188,80 | 3,28% | - |
| 03.06.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 3,75% | - |
| 02.06.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -0,90% | - |
| 01.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,68% | - |
| 29.05.2026 | 176,60 | 176,60 | 176,60 | 176,60 | -0,23% | - |
| 28.05.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,68% | - |
| 27.05.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -2,01% | - |
| 26.05.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 2,99% | - |
| 25.05.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -0,91% | - |