205,650€
1,46%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 263,20 | 272,70 | 261,60 | 271,10 | 2,88% | - |
| 11.09.2024 | 254,55 | 267,10 | 252,20 | 263,50 | 3,66% | - |
| 10.09.2024 | 270,60 | 275,65 | 243,95 | 254,20 | -6,10% | - |
| 09.09.2024 | 272,70 | 275,85 | 268,35 | 270,70 | -0,97% | - |
| 06.09.2024 | 277,20 | 281,60 | 271,60 | 273,35 | -1,44% | - |
| 05.09.2024 | 282,00 | 282,50 | 276,50 | 277,35 | -1,67% | - |
| 04.09.2024 | 282,85 | 283,65 | 279,00 | 282,05 | -0,28% | - |
| 03.09.2024 | 291,35 | 291,40 | 282,30 | 282,85 | -2,92% | - |
| 02.09.2024 | 291,55 | 291,60 | 290,25 | 291,35 | 0,00% | - |
| 30.08.2024 | 289,40 | 294,75 | 284,40 | 291,35 | 0,71% | - |
| 29.08.2024 | 288,90 | 296,20 | 287,00 | 289,30 | 0,36% | - |
| 28.08.2024 | 292,15 | 294,70 | 285,50 | 288,25 | -1,01% | - |
| 27.08.2024 | 289,40 | 291,55 | 286,20 | 291,20 | 0,73% | - |
| 26.08.2024 | 289,65 | 291,20 | 285,40 | 289,10 | -0,21% | - |
| 23.08.2024 | 288,25 | 292,10 | 287,50 | 289,70 | 0,54% | - |
| 22.08.2024 | 289,80 | 294,00 | 287,85 | 288,15 | -0,62% | - |
| 21.08.2024 | 291,15 | 295,50 | 288,90 | 289,95 | -0,62% | - |
| 20.08.2024 | 292,55 | 296,15 | 289,65 | 291,75 | -0,27% | - |
| 19.08.2024 | 292,45 | 293,55 | 289,75 | 292,55 | 0,07% | - |
| 16.08.2024 | 293,05 | 293,80 | 289,10 | 292,35 | -0,14% | - |
| 15.08.2024 | 288,80 | 303,40 | 288,25 | 292,75 | 1,47% | - |
| 14.08.2024 | 291,95 | 293,30 | 285,75 | 288,50 | -1,03% | - |
| 13.08.2024 | 285,20 | 292,10 | 284,25 | 291,50 | 2,28% | - |
| 12.08.2024 | 286,70 | 288,55 | 280,50 | 285,00 | -0,73% | - |
| 09.08.2024 | 286,70 | 289,15 | 285,05 | 287,10 | 0,17% | - |
| 08.08.2024 | 280,65 | 289,40 | 278,20 | 286,60 | 2,01% | - |
| 07.08.2024 | 285,90 | 290,10 | 277,15 | 280,95 | -1,80% | - |
| 06.08.2024 | 283,55 | 292,80 | 283,40 | 286,10 | 0,90% | - |
| 05.08.2024 | 290,65 | 290,65 | 272,85 | 283,55 | -2,56% | - |
| 02.08.2024 | 303,15 | 303,15 | 282,75 | 291,00 | -4,09% | - |
| 01.08.2024 | 304,15 | 308,55 | 298,75 | 303,40 | -0,13% | - |
| 31.07.2024 | 305,35 | 312,35 | 303,10 | 303,80 | -0,80% | - |
| 30.07.2024 | 304,35 | 308,50 | 303,20 | 306,25 | 0,66% | - |
| 29.07.2024 | 298,00 | 304,95 | 298,00 | 304,25 | 2,03% | - |
| 26.07.2024 | 288,70 | 298,50 | 287,85 | 298,20 | 3,31% | - |
| 25.07.2024 | 297,05 | 304,00 | 282,45 | 288,65 | -2,53% | - |
| 24.07.2024 | 306,30 | 311,90 | 296,15 | 296,15 | -3,31% | - |
| 23.07.2024 | 213,00 | 313,05 | 213,00 | 306,30 | 43,77% | - |
| 22.07.2024 | 302,95 | 313,75 | 213,05 | 213,05 | -29,66% | - |
| 19.07.2024 | 301,10 | 304,05 | 298,65 | 302,90 | 0,70% | - |
| 18.07.2024 | 305,25 | 306,30 | 297,55 | 300,80 | -1,52% | - |
| 17.07.2024 | 317,65 | 317,65 | 305,30 | 305,45 | -3,98% | - |
| 16.07.2024 | 312,70 | 318,75 | 312,50 | 318,10 | 1,73% | - |
| 15.07.2024 | 308,10 | 314,15 | 307,75 | 312,70 | 1,38% | - |
| 12.07.2024 | 307,55 | 311,55 | 307,30 | 308,45 | 0,31% | - |
| 11.07.2024 | 303,45 | 311,60 | 301,35 | 307,50 | 1,27% | - |
| 10.07.2024 | 299,60 | 304,50 | 298,55 | 303,65 | 1,42% | - |
| 09.07.2024 | 296,55 | 300,40 | 296,05 | 299,40 | 1,10% | - |
| 08.07.2024 | 296,25 | 297,50 | 292,70 | 296,15 | 0,15% | - |