161,325€
0,17%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,38 | 161,90 | 158,13 | 161,68 | 0,39% | - |
| 14.10.2025 | 160,80 | 162,38 | 155,90 | 161,05 | -0,83% | - |
| 13.10.2025 | 157,90 | 162,45 | 157,55 | 162,40 | 3,74% | - |
| 10.10.2025 | 162,33 | 163,58 | 155,98 | 156,55 | -3,27% | - |
| 09.10.2025 | 160,08 | 163,45 | 158,58 | 161,85 | 1,38% | - |
| 08.10.2025 | 160,10 | 162,13 | 158,43 | 159,65 | -0,11% | - |
| 07.10.2025 | 162,60 | 164,85 | 159,15 | 159,83 | -2,35% | - |
| 06.10.2025 | 165,15 | 166,48 | 163,68 | 163,68 | -1,21% | - |
| 03.10.2025 | 167,83 | 167,85 | 163,68 | 165,68 | 1,94% | - |
| 02.10.2025 | 163,95 | 164,63 | 160,88 | 162,52 | 1,01% | - |
| 01.10.2025 | 147,73 | 161,88 | 147,33 | 160,90 | 8,72% | - |
| 30.09.2025 | 139,40 | 148,00 | 137,95 | 148,00 | 6,15% | - |
| 29.09.2025 | 140,00 | 140,98 | 138,30 | 139,43 | -0,41% | - |
| 26.09.2025 | 139,35 | 140,68 | 138,18 | 140,00 | 0,25% | - |
| 25.09.2025 | 141,90 | 143,38 | 139,63 | 139,65 | -2,36% | - |
| 24.09.2025 | 144,23 | 146,58 | 142,73 | 143,02 | -0,52% | - |
| 23.09.2025 | 144,63 | 146,70 | 143,68 | 143,77 | -0,98% | - |
| 22.09.2025 | 148,15 | 148,43 | 144,13 | 145,20 | -4,71% | - |
| 19.09.2025 | 152,48 | 155,02 | 151,13 | 152,38 | 0,83% | - |
| 18.09.2025 | 148,93 | 151,80 | 148,50 | 151,13 | 2,70% | - |
| 17.09.2025 | 145,98 | 150,10 | 144,18 | 147,15 | 0,17% | - |
| 16.09.2025 | 145,08 | 148,15 | 143,05 | 146,90 | 0,69% | - |
| 15.09.2025 | 149,15 | 150,43 | 145,52 | 145,90 | -1,72% | - |
| 12.09.2025 | 149,25 | 150,18 | 146,20 | 148,45 | -0,12% | - |
| 11.09.2025 | 141,50 | 149,30 | 140,60 | 148,63 | 5,09% | - |
| 10.09.2025 | 144,27 | 148,25 | 141,43 | 141,43 | -2,28% | - |
| 09.09.2025 | 151,08 | 151,50 | 144,27 | 144,73 | -4,83% | 1,00 |
| 08.09.2025 | 149,33 | 153,25 | 146,23 | 152,08 | 1,86% | - |
| 05.09.2025 | 151,38 | 153,80 | 148,48 | 149,30 | -1,42% | - |
| 04.09.2025 | 154,43 | 154,65 | 138,43 | 151,45 | -2,10% | - |
| 03.09.2025 | 152,88 | 156,98 | 152,23 | 154,70 | 1,34% | 30,00 |
| 02.09.2025 | 151,10 | 153,35 | 148,25 | 152,65 | 0,91% | - |
| 01.09.2025 | 152,30 | 152,30 | 148,98 | 151,27 | -0,53% | - |
| 29.08.2025 | 149,80 | 153,18 | 147,98 | 152,08 | 1,48% | - |
| 28.08.2025 | 149,65 | 150,05 | 147,58 | 149,85 | -0,08% | 40,00 |
| 27.08.2025 | 147,70 | 150,15 | 146,52 | 149,98 | 1,49% | - |
| 26.08.2025 | 147,75 | 148,58 | 146,13 | 147,77 | -0,14% | - |
| 25.08.2025 | 150,00 | 152,70 | 146,85 | 147,98 | -1,33% | - |
| 22.08.2025 | 151,45 | 155,10 | 149,88 | 149,98 | -0,89% | - |
| 21.08.2025 | 154,70 | 154,93 | 150,25 | 151,33 | -2,15% | - |
| 20.08.2025 | 154,27 | 155,25 | 152,43 | 154,65 | 0,21% | - |
| 19.08.2025 | 153,13 | 154,83 | 151,93 | 154,33 | 0,73% | - |
| 18.08.2025 | 150,25 | 153,43 | 149,45 | 153,20 | 1,83% | - |
| 15.08.2025 | 150,55 | 152,00 | 148,90 | 150,45 | -0,17% | - |
| 14.08.2025 | 150,60 | 151,98 | 149,18 | 150,70 | -0,05% | - |
| 13.08.2025 | 141,25 | 151,08 | 141,25 | 150,77 | 4,04% | - |
| 12.08.2025 | 137,63 | 145,70 | 136,35 | 144,93 | 5,25% | 5,00 |
| 11.08.2025 | 136,25 | 138,70 | 135,90 | 137,70 | 1,18% | 3,00 |
| 08.08.2025 | 135,33 | 136,18 | 132,85 | 136,10 | 0,54% | - |
| 07.08.2025 | 133,33 | 136,83 | 132,60 | 135,38 | 1,48% | - |
| 06.08.2025 | 143,45 | 144,20 | 132,75 | 133,40 | -7,05% | - |
| 05.08.2025 | 142,40 | 145,18 | 141,90 | 143,52 | 0,61% | - |
| 04.08.2025 | 143,63 | 145,02 | 141,63 | 142,65 | -1,02% | - |
| 01.08.2025 | 148,20 | 148,20 | 141,00 | 144,13 | -2,77% | - |
| 31.07.2025 | 159,27 | 159,55 | 147,75 | 148,23 | -6,72% | - |
| 30.07.2025 | 160,38 | 162,52 | 156,27 | 158,90 | -0,90% | - |
| 29.07.2025 | 163,65 | 166,60 | 157,93 | 160,35 | -2,08% | - |
| 28.07.2025 | 159,27 | 164,18 | 159,27 | 163,75 | 2,79% | - |
| 25.07.2025 | 164,63 | 166,60 | 156,68 | 159,30 | -3,28% | 120,00 |
| 24.07.2025 | 163,13 | 177,95 | 161,90 | 164,70 | 15,46% | 367,00 |
| 23.07.2025 | 136,18 | 145,68 | 136,18 | 142,65 | 3,82% | - |
| 22.07.2025 | 119,33 | 137,95 | 119,33 | 137,40 | 15,00% | 23,00 |
| 21.07.2025 | 123,45 | 123,98 | 119,20 | 119,48 | -3,22% | - |
| 18.07.2025 | 126,65 | 127,58 | 122,58 | 123,45 | -2,51% | - |
| 17.07.2025 | 123,75 | 127,40 | 123,43 | 126,63 | 2,43% | - |
| 16.07.2025 | 125,50 | 128,00 | 122,48 | 123,63 | -1,59% | 31,00 |
| 15.07.2025 | 128,20 | 130,88 | 125,43 | 125,63 | -2,08% | - |
| 14.07.2025 | 128,75 | 129,15 | 126,03 | 128,30 | -0,43% | - |
| 11.07.2025 | 130,25 | 130,25 | 125,88 | 128,85 | -0,83% | - |
| 10.07.2025 | 128,45 | 133,45 | 127,78 | 129,93 | 1,09% | - |
| 09.07.2025 | 129,27 | 132,35 | 127,08 | 128,52 | -0,33% | - |
| 08.07.2025 | 126,08 | 130,95 | 125,38 | 128,95 | 2,38% | - |
| 07.07.2025 | 126,65 | 128,02 | 125,23 | 125,95 | -0,57% | - |
| 04.07.2025 | 127,68 | 127,68 | 126,50 | 126,68 | -0,80% | - |
| 03.07.2025 | 127,88 | 130,70 | 127,38 | 127,70 | -0,12% | - |
| 02.07.2025 | 126,10 | 128,25 | 124,58 | 127,85 | 1,39% | - |
| 01.07.2025 | 123,98 | 131,80 | 122,30 | 126,10 | 1,96% | - |
| 30.06.2025 | 123,18 | 124,90 | 122,35 | 123,68 | 0,12% | - |
| 27.06.2025 | 125,58 | 126,45 | 122,98 | 123,53 | -1,50% | - |
| 26.06.2025 | 124,05 | 127,25 | 124,05 | 125,40 | 0,12% | - |
| 25.06.2025 | 127,98 | 128,60 | 124,38 | 125,25 | -2,07% | - |
| 24.06.2025 | 127,73 | 129,33 | 125,83 | 127,90 | 0,41% | - |
| 23.06.2025 | 127,48 | 129,55 | 126,75 | 127,38 | 0,14% | - |
| 20.06.2025 | 124,70 | 128,13 | 124,60 | 127,20 | 2,00% | - |
| 19.06.2025 | 125,08 | 125,25 | 123,80 | 124,70 | -0,22% | - |
| 18.06.2025 | 123,58 | 126,48 | 122,45 | 124,98 | 1,24% | - |
| 17.06.2025 | 127,20 | 127,20 | 122,53 | 123,45 | -2,93% | - |
| 16.06.2025 | 126,20 | 127,38 | 123,43 | 127,18 | 0,89% | - |
| 13.06.2025 | 127,00 | 129,20 | 123,38 | 126,05 | -0,90% | - |
| 12.06.2025 | 126,83 | 127,93 | 122,93 | 127,20 | 0,37% | - |
| 11.06.2025 | 126,75 | 130,35 | 125,80 | 126,73 | -0,04% | - |
| 10.06.2025 | 122,35 | 128,05 | 121,78 | 126,78 | 3,45% | 50,00 |
| 09.06.2025 | 121,68 | 124,18 | 121,58 | 122,55 | 0,51% | 10,00 |
| 06.06.2025 | 118,28 | 122,60 | 117,80 | 121,93 | 3,37% | - |
| 05.06.2025 | 121,68 | 123,65 | 117,93 | 117,95 | -3,56% | 50,00 |
| 04.06.2025 | 117,65 | 125,03 | 117,40 | 122,30 | 4,06% | - |
| 03.06.2025 | 112,68 | 117,58 | 111,75 | 117,53 | 4,35% | - |
| 02.06.2025 | 114,85 | 114,85 | 111,03 | 112,63 | -1,72% | - |
| 30.05.2025 | 115,30 | 116,18 | 112,83 | 114,60 | -0,48% | - |
| 29.05.2025 | 115,80 | 118,10 | 114,38 | 115,15 | -0,58% | - |