189,850€
0,62%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 188,83 | 195,27 | 188,83 | 189,60 | 0,49% | - |
| 05.02.2025 | 186,20 | 190,55 | 179,52 | 188,68 | 1,17% | - |
| 04.02.2025 | 188,25 | 194,38 | 185,95 | 186,50 | -1,71% | - |
| 03.02.2025 | 193,60 | 195,52 | 188,35 | 189,75 | -1,27% | - |
| 31.01.2025 | 194,18 | 196,88 | 191,52 | 192,20 | -0,63% | - |
| 30.01.2025 | 190,30 | 194,52 | 189,02 | 193,43 | 1,76% | - |
| 29.01.2025 | 193,83 | 194,38 | 187,20 | 190,08 | -1,96% | - |
| 28.01.2025 | 194,65 | 196,00 | 190,77 | 193,88 | 0,58% | - |
| 27.01.2025 | 191,02 | 196,50 | 189,35 | 192,75 | 0,92% | - |
| 24.01.2025 | 194,60 | 194,77 | 190,73 | 191,00 | -1,94% | - |
| 23.01.2025 | 195,10 | 195,68 | 189,25 | 194,77 | -0,06% | 10,00 |
| 22.01.2025 | 196,63 | 198,27 | 193,23 | 194,90 | -1,03% | - |
| 21.01.2025 | 191,08 | 197,10 | 190,80 | 196,93 | 2,99% | - |
| 20.01.2025 | 192,30 | 193,43 | 191,10 | 191,20 | -0,82% | - |
| 17.01.2025 | 196,52 | 201,83 | 191,98 | 192,77 | -1,87% | 40,00 |
| 16.01.2025 | 193,73 | 197,18 | 191,18 | 196,45 | 1,41% | - |
| 15.01.2025 | 194,27 | 197,98 | 191,40 | 193,73 | -0,36% | - |
| 14.01.2025 | 212,80 | 213,20 | 192,15 | 194,43 | -8,83% | - |
| 13.01.2025 | 213,65 | 215,90 | 210,25 | 213,25 | 0,09% | - |
| 10.01.2025 | 212,60 | 215,60 | 211,15 | 213,05 | 0,21% | - |
| 09.01.2025 | 212,60 | 213,00 | 212,20 | 212,60 | 0,21% | - |
| 08.01.2025 | 215,20 | 216,20 | 210,40 | 212,15 | -1,37% | - |
| 07.01.2025 | 207,45 | 219,25 | 207,20 | 215,10 | 3,59% | - |
| 06.01.2025 | 206,90 | 210,95 | 204,35 | 207,65 | 0,29% | - |
| 03.01.2025 | 207,10 | 209,25 | 205,25 | 207,05 | -0,05% | - |
| 02.01.2025 | 203,05 | 209,40 | 202,25 | 207,15 | 1,10% | 10,00 |
| 30.12.2024 | 203,70 | 207,05 | 202,90 | 204,90 | 0,71% | 10,00 |
| 27.12.2024 | 201,85 | 206,35 | 201,85 | 203,45 | 0,99% | - |
| 23.12.2024 | 199,02 | 202,00 | 197,58 | 201,45 | 1,23% | - |
| 20.12.2024 | 197,48 | 201,30 | 194,65 | 199,00 | 0,79% | - |
| 19.12.2024 | 197,48 | 199,25 | 194,93 | 197,45 | -0,33% | - |
| 18.12.2024 | 193,75 | 199,02 | 192,15 | 198,10 | 2,07% | - |
| 17.12.2024 | 194,18 | 200,80 | 191,80 | 194,08 | -0,14% | - |
| 16.12.2024 | 198,15 | 201,00 | 193,43 | 194,35 | -2,58% | - |
| 13.12.2024 | 201,30 | 203,10 | 196,45 | 199,50 | -0,89% | - |
| 12.12.2024 | 202,15 | 204,15 | 196,63 | 201,30 | -0,57% | - |
| 11.12.2024 | 205,15 | 207,25 | 201,50 | 202,45 | -1,32% | - |
| 10.12.2024 | 207,75 | 210,40 | 203,75 | 205,15 | -1,35% | - |
| 09.12.2024 | 205,65 | 210,75 | 204,15 | 207,95 | 1,07% | - |
| 06.12.2024 | 197,83 | 206,10 | 197,23 | 205,75 | 4,01% | - |
| 05.12.2024 | 204,15 | 204,30 | 197,83 | 197,83 | -3,52% | - |
| 04.12.2024 | 202,70 | 206,40 | 201,15 | 205,05 | 1,26% | - |
| 03.12.2024 | 203,50 | 204,20 | 200,00 | 202,50 | -0,47% | - |
| 02.12.2024 | 198,73 | 206,20 | 196,45 | 203,45 | 2,38% | - |
| 29.11.2024 | 205,55 | 205,85 | 197,60 | 198,73 | -3,32% | - |
| 28.11.2024 | 201,45 | 206,20 | 201,45 | 205,55 | 1,96% | - |
| 27.11.2024 | 202,25 | 203,60 | 198,88 | 201,60 | -0,47% | - |
| 26.11.2024 | 206,55 | 209,85 | 199,52 | 202,55 | -1,98% | - |
| 25.11.2024 | 205,65 | 208,95 | 204,45 | 206,65 | 0,39% | - |
| 22.11.2024 | 203,15 | 212,80 | 202,70 | 205,85 | 1,55% | - |
| 21.11.2024 | 193,15 | 203,55 | 192,85 | 202,70 | 4,92% | - |
| 20.11.2024 | 184,43 | 193,27 | 184,43 | 193,20 | 4,69% | - |
| 19.11.2024 | 176,63 | 184,65 | 175,13 | 184,55 | 4,47% | - |
| 18.11.2024 | 179,95 | 181,83 | 173,43 | 176,65 | -1,92% | 7,00 |
| 15.11.2024 | 189,98 | 189,98 | 179,08 | 180,10 | -5,07% | - |
| 14.11.2024 | 193,00 | 194,35 | 188,18 | 189,73 | -1,75% | 7,00 |
| 13.11.2024 | 199,80 | 202,08 | 193,00 | 193,10 | -3,45% | - |
| 12.11.2024 | 199,10 | 202,15 | 198,55 | 200,00 | 0,31% | - |
| 11.11.2024 | 200,50 | 205,25 | 198,10 | 199,38 | -0,70% | - |
| 08.11.2024 | 199,08 | 203,25 | 194,05 | 200,77 | 0,88% | 9,00 |
| 07.11.2024 | 208,65 | 210,15 | 198,93 | 199,02 | -4,57% | - |
| 06.11.2024 | 211,80 | 217,80 | 204,40 | 208,55 | 0,75% | 30,00 |
| 05.11.2024 | 201,20 | 208,45 | 200,27 | 207,00 | 2,86% | - |
| 04.11.2024 | 200,60 | 205,05 | 200,18 | 201,25 | 0,34% | 1,00 |
| 01.11.2024 | 204,15 | 208,65 | 200,58 | 200,58 | -2,09% | - |
| 31.10.2024 | 210,00 | 210,90 | 202,80 | 204,85 | -2,50% | 12,00 |
| 30.10.2024 | 214,90 | 216,15 | 209,75 | 210,10 | -1,82% | 10,00 |
| 29.10.2024 | 213,20 | 215,10 | 209,50 | 214,00 | 0,35% | - |
| 28.10.2024 | 204,25 | 216,00 | 203,95 | 213,25 | 4,41% | 13,00 |
| 25.10.2024 | 204,90 | 211,35 | 203,85 | 204,25 | -0,32% | - |
| 24.10.2024 | 231,50 | 231,50 | 203,65 | 204,90 | -21,30% | 18,00 |
| 23.10.2024 | 262,50 | 265,20 | 258,55 | 260,35 | -0,82% | - |
| 22.10.2024 | 266,90 | 270,20 | 258,15 | 262,50 | -2,20% | - |
| 21.10.2024 | 273,75 | 276,15 | 266,85 | 268,40 | -2,13% | - |
| 18.10.2024 | 272,60 | 277,55 | 270,95 | 274,25 | 0,68% | - |
| 17.10.2024 | 270,35 | 276,90 | 269,60 | 272,40 | 0,67% | - |
| 16.10.2024 | 270,75 | 272,65 | 265,85 | 270,60 | -0,15% | - |
| 15.10.2024 | 271,90 | 274,65 | 267,15 | 271,00 | -0,29% | - |
| 14.10.2024 | 271,45 | 277,40 | 257,15 | 271,80 | 0,18% | - |
| 11.10.2024 | 270,95 | 272,90 | 264,20 | 271,30 | 0,20% | - |
| 10.10.2024 | 267,50 | 277,85 | 265,75 | 270,75 | 1,25% | - |
| 09.10.2024 | 261,85 | 267,60 | 261,55 | 267,40 | 2,12% | - |
| 08.10.2024 | 264,55 | 267,50 | 261,30 | 261,85 | -0,96% | - |
| 07.10.2024 | 267,40 | 267,95 | 262,10 | 264,40 | -1,08% | - |
| 04.10.2024 | 265,85 | 271,80 | 265,85 | 267,30 | 0,56% | - |
| 03.10.2024 | 266,55 | 269,80 | 258,85 | 265,80 | -0,21% | - |
| 02.10.2024 | 257,10 | 267,70 | 253,15 | 266,35 | 3,56% | - |
| 01.10.2024 | 258,05 | 261,85 | 255,25 | 257,20 | -0,37% | - |
| 30.09.2024 | 255,70 | 260,30 | 253,95 | 258,15 | 0,90% | - |
| 27.09.2024 | 255,95 | 259,30 | 254,35 | 255,85 | -0,14% | - |
| 26.09.2024 | 255,10 | 257,60 | 253,35 | 256,20 | 0,16% | 20,00 |
| 25.09.2024 | 265,15 | 266,50 | 252,90 | 255,80 | -3,64% | 36,00 |
| 24.09.2024 | 266,70 | 267,95 | 264,45 | 265,45 | -0,41% | - |
| 23.09.2024 | 271,25 | 278,70 | 266,25 | 266,55 | -1,62% | - |
| 20.09.2024 | 269,60 | 276,60 | 264,20 | 270,95 | 0,43% | - |
| 19.09.2024 | 272,05 | 277,30 | 269,40 | 269,80 | -0,92% | - |
| 18.09.2024 | 263,15 | 276,50 | 261,65 | 272,30 | 3,24% | - |
| 17.09.2024 | 265,55 | 269,85 | 263,15 | 263,75 | -0,15% | - |
| 16.09.2024 | 270,35 | 273,05 | 264,00 | 264,15 | -2,47% | - |
| 13.09.2024 | 270,40 | 279,30 | 269,50 | 270,85 | -0,09% | - |