192,350€
0,92%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 190,52 | 193,93 | 189,08 | 192,35 | 0,92% | 8,00 |
| 29.01.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -2,43% | 110,00 |
| 28.01.2025 | 195,25 | 195,35 | 193,20 | 195,35 | 2,01% | 137,00 |
| 27.01.2025 | 191,40 | 191,50 | 190,35 | 191,50 | -0,26% | 190,00 |
| 24.01.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 0,21% | 1,00 |
| 23.01.2025 | 196,45 | 196,45 | 190,00 | 191,60 | -2,67% | 227,00 |
| 22.01.2025 | 197,60 | 198,70 | 196,85 | 196,85 | 1,97% | 107,00 |
| 21.01.2025 | 190,55 | 193,30 | 190,55 | 193,05 | 0,29% | 115,00 |
| 20.01.2025 | 193,50 | 193,50 | 192,50 | 192,50 | -0,08% | 80,00 |
| 17.01.2025 | 198,95 | 198,95 | 192,65 | 192,65 | -1,21% | 55,00 |
| 16.01.2025 | 192,70 | 195,00 | 192,70 | 195,00 | -0,33% | 2,00 |
| 15.01.2025 | 195,00 | 195,70 | 195,00 | 195,65 | 1,06% | 39,00 |
| 14.01.2025 | 193,60 | 193,60 | 193,60 | 193,60 | -9,21% | 121,00 |
| 13.01.2025 | 213,30 | 215,90 | 211,00 | 213,25 | 0,09% | - |
| 10.01.2025 | 213,00 | 215,60 | 211,10 | 213,05 | 0,88% | - |
| 09.01.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -0,42% | 10,00 |
| 08.01.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -1,26% | 35,00 |
| 07.01.2025 | 211,00 | 216,80 | 210,30 | 214,80 | 2,68% | 138,00 |
| 06.01.2025 | 204,10 | 210,50 | 202,90 | 209,20 | 1,70% | 149,00 |
| 03.01.2025 | 205,70 | 205,70 | 205,70 | 205,70 | -0,82% | 1,00 |
| 02.01.2025 | 203,90 | 207,80 | 203,90 | 207,40 | -0,38% | 23,00 |
| 30.12.2024 | 201,90 | 208,20 | 201,90 | 208,20 | 1,46% | 111,00 |
| 27.12.2024 | 203,60 | 206,20 | 203,60 | 205,20 | 2,24% | 42,00 |
| 23.12.2024 | 201,90 | 201,90 | 200,70 | 200,70 | 1,16% | 46,00 |
| 20.12.2024 | 194,70 | 199,50 | 194,70 | 198,40 | 0,03% | 90,00 |
| 19.12.2024 | 196,30 | 198,35 | 194,75 | 198,35 | 1,64% | 158,00 |
| 18.12.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -0,69% | 43,00 |
| 17.12.2024 | 192,65 | 196,50 | 192,65 | 196,50 | -1,31% | 63,00 |
| 16.12.2024 | 199,40 | 199,45 | 199,10 | 199,10 | 0,38% | 75,00 |
| 13.12.2024 | 202,90 | 202,90 | 198,35 | 198,35 | -1,81% | 90,00 |
| 12.12.2024 | 201,50 | 202,00 | 201,00 | 202,00 | -1,32% | 237,00 |
| 11.12.2024 | 206,80 | 206,80 | 204,70 | 204,70 | -1,02% | 52,00 |
| 10.12.2024 | 209,20 | 209,20 | 204,90 | 206,80 | -0,62% | 61,00 |
| 09.12.2024 | 206,05 | 210,75 | 204,60 | 208,10 | 1,07% | - |
| 06.12.2024 | 197,98 | 206,10 | 197,68 | 205,90 | 2,95% | - |
| 05.12.2024 | 202,40 | 203,50 | 199,00 | 200,00 | -2,44% | 491,00 |
| 04.12.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 1,59% | 100,00 |
| 03.12.2024 | 202,00 | 205,30 | 201,80 | 201,80 | -1,99% | 131,00 |
| 02.12.2024 | 200,90 | 205,90 | 200,90 | 205,90 | 0,68% | 9,00 |
| 29.11.2024 | 205,00 | 205,00 | 204,10 | 204,50 | -0,39% | 128,00 |
| 28.11.2024 | 202,00 | 205,30 | 202,00 | 205,30 | 1,58% | 55,00 |
| 27.11.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 0,25% | 6,00 |
| 26.11.2024 | 201,60 | 201,60 | 201,60 | 201,60 | -1,95% | 7,00 |
| 25.11.2024 | 207,10 | 208,60 | 205,60 | 205,60 | -0,10% | 138,00 |
| 22.11.2024 | 203,00 | 206,70 | 203,00 | 205,80 | 7,10% | 46,00 |
| 21.11.2024 | 192,15 | 192,15 | 192,15 | 192,15 | 0,65% | 50,00 |
| 20.11.2024 | 188,35 | 191,10 | 188,35 | 190,90 | 7,22% | 121,00 |
| 19.11.2024 | 178,05 | 178,05 | 178,05 | 178,05 | 2,12% | 33,00 |
| 18.11.2024 | 178,95 | 181,25 | 173,90 | 174,35 | -3,94% | 198,00 |
| 15.11.2024 | 189,50 | 189,50 | 180,00 | 181,50 | -4,45% | 12,00 |
| 14.11.2024 | 190,00 | 190,00 | 189,95 | 189,95 | -1,63% | 16,00 |
| 13.11.2024 | 199,38 | 200,20 | 193,00 | 193,10 | -3,26% | - |
| 12.11.2024 | 198,30 | 200,70 | 198,30 | 199,60 | -0,84% | 56,00 |
| 11.11.2024 | 203,40 | 204,50 | 201,30 | 201,30 | 0,15% | 117,00 |
| 08.11.2024 | 200,00 | 201,00 | 198,20 | 201,00 | 0,93% | 16,00 |
| 07.11.2024 | 209,60 | 210,00 | 199,15 | 199,15 | -7,80% | 80,00 |
| 06.11.2024 | 216,00 | 216,00 | 216,00 | 216,00 | 5,93% | 55,00 |
| 05.11.2024 | 202,20 | 203,90 | 202,20 | 203,90 | 1,14% | 49,00 |
| 04.11.2024 | 204,70 | 204,70 | 201,60 | 201,60 | -2,04% | 59,00 |
| 01.11.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -1,63% | 1,00 |
| 31.10.2024 | 210,30 | 210,30 | 207,10 | 209,20 | -1,46% | 589,00 |
| 30.10.2024 | 214,70 | 214,70 | 212,20 | 212,30 | -0,56% | 112,00 |
| 29.10.2024 | 214,10 | 214,20 | 213,50 | 213,50 | 0,76% | 111,00 |
| 28.10.2024 | 204,50 | 211,90 | 203,70 | 211,90 | 2,91% | 91,00 |
| 25.10.2024 | 206,10 | 210,80 | 205,40 | 205,90 | 0,39% | 607,00 |
| 24.10.2024 | 219,70 | 225,00 | 205,10 | 205,10 | -21,33% | 525,00 |
| 23.10.2024 | 260,70 | 260,70 | 260,70 | 260,70 | -1,44% | 5,00 |
| 22.10.2024 | 264,50 | 264,50 | 264,50 | 264,50 | -1,42% | 50,00 |
| 21.10.2024 | 274,05 | 274,75 | 268,15 | 268,30 | -1,76% | - |
| 18.10.2024 | 273,10 | 273,10 | 273,10 | 273,10 | -0,69% | 31,00 |
| 17.10.2024 | 268,90 | 275,00 | 268,90 | 275,00 | 2,23% | 130,00 |
| 16.10.2024 | 269,00 | 269,00 | 269,00 | 269,00 | -0,22% | 1,00 |
| 15.10.2024 | 274,30 | 274,30 | 269,60 | 269,60 | -1,25% | 76,00 |
| 14.10.2024 | 273,00 | 273,00 | 273,00 | 273,00 | 0,59% | 20,00 |
| 11.10.2024 | 270,85 | 272,55 | 268,75 | 271,40 | -0,44% | - |
| 10.10.2024 | 272,60 | 272,60 | 272,60 | 272,60 | 1,93% | 12,00 |
| 09.10.2024 | 261,75 | 267,45 | 260,75 | 267,45 | 1,89% | - |
| 08.10.2024 | 262,50 | 262,50 | 262,50 | 262,50 | -2,09% | 1,00 |
| 07.10.2024 | 267,30 | 268,50 | 264,70 | 268,10 | -0,15% | 55,00 |
| 04.10.2024 | 269,00 | 269,00 | 268,50 | 268,50 | 1,00% | 16,00 |
| 03.10.2024 | 266,50 | 269,95 | 258,95 | 265,85 | 0,47% | - |
| 02.10.2024 | 254,90 | 264,60 | 254,00 | 264,60 | 1,69% | 142,00 |
| 01.10.2024 | 259,40 | 260,20 | 259,40 | 260,20 | 0,81% | 11,00 |
| 30.09.2024 | 255,65 | 258,45 | 253,95 | 258,10 | 0,04% | - |
| 27.09.2024 | 258,00 | 258,00 | 258,00 | 258,00 | 1,38% | 1,00 |
| 26.09.2024 | 254,30 | 254,50 | 254,30 | 254,50 | -0,12% | 8,00 |
| 25.09.2024 | 266,20 | 266,20 | 254,80 | 254,80 | -4,14% | 67,00 |
| 24.09.2024 | 268,10 | 268,10 | 265,80 | 265,80 | -0,78% | 88,00 |
| 23.09.2024 | 274,90 | 274,90 | 267,90 | 267,90 | 0,30% | 47,00 |
| 20.09.2024 | 271,20 | 271,30 | 267,10 | 267,10 | -0,98% | 150,00 |
| 19.09.2024 | 273,45 | 277,35 | 269,40 | 269,75 | -0,85% | - |
| 18.09.2024 | 263,40 | 276,50 | 262,60 | 272,05 | 2,04% | - |
| 17.09.2024 | 264,40 | 266,60 | 264,20 | 266,60 | -0,97% | 44,00 |
| 16.09.2024 | 272,00 | 272,00 | 269,20 | 269,20 | -1,46% | 16,00 |
| 13.09.2024 | 272,00 | 273,20 | 272,00 | 273,20 | 3,02% | 24,00 |
| 12.09.2024 | 265,20 | 265,20 | 265,20 | 265,20 | 2,43% | 51,00 |
| 11.09.2024 | 258,90 | 258,90 | 258,90 | 258,90 | 1,29% | 8,00 |
| 10.09.2024 | 268,70 | 268,70 | 255,60 | 255,60 | -5,33% | 14,00 |
| 09.09.2024 | 276,40 | 276,40 | 270,00 | 270,00 | -1,17% | 5,00 |
| 06.09.2024 | 277,20 | 281,65 | 271,60 | 273,20 | -1,43% | - |