150,175€
-0,55%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 0,89% | 3,00 |
| 21.08.2025 | 154,80 | 154,80 | 149,95 | 151,00 | -1,40% | 388,00 |
| 20.08.2025 | 153,15 | 153,15 | 153,15 | 153,15 | -0,68% | 30,00 |
| 19.08.2025 | 153,00 | 154,83 | 152,13 | 154,20 | 0,42% | - |
| 18.08.2025 | 149,35 | 153,55 | 148,95 | 153,55 | 1,32% | 102,00 |
| 15.08.2025 | 152,15 | 152,15 | 151,55 | 151,55 | -0,26% | 38,00 |
| 14.08.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 1,30% | 75,00 |
| 13.08.2025 | 145,15 | 150,00 | 145,00 | 150,00 | 9,41% | 293,00 |
| 12.08.2025 | 137,10 | 137,10 | 137,10 | 137,10 | -0,44% | 60,00 |
| 11.08.2025 | 135,98 | 138,63 | 135,90 | 137,70 | 3,11% | - |
| 08.08.2025 | 133,55 | 133,55 | 133,55 | 133,55 | -1,66% | 46,00 |
| 07.08.2025 | 134,15 | 135,80 | 134,15 | 135,80 | 1,72% | 82,00 |
| 06.08.2025 | 144,85 | 144,85 | 133,50 | 133,50 | -7,20% | 35,00 |
| 05.08.2025 | 142,05 | 143,85 | 142,05 | 143,85 | 0,03% | 55,00 |
| 04.08.2025 | 145,20 | 145,20 | 143,80 | 143,80 | 0,49% | 10,00 |
| 01.08.2025 | 147,80 | 147,80 | 141,45 | 143,10 | -6,65% | 82,00 |
| 31.07.2025 | 154,25 | 154,25 | 153,30 | 153,30 | -2,17% | 25,00 |
| 30.07.2025 | 157,90 | 157,90 | 156,70 | 156,70 | -0,98% | 82,00 |
| 29.07.2025 | 165,15 | 166,65 | 158,25 | 158,25 | -3,15% | 248,00 |
| 28.07.2025 | 159,00 | 163,40 | 159,00 | 163,40 | 2,77% | 571,00 |
| 25.07.2025 | 164,85 | 165,10 | 159,00 | 159,00 | -3,17% | 1.156,00 |
| 24.07.2025 | 162,85 | 175,05 | 162,85 | 164,20 | 14,66% | 617,00 |
| 23.07.2025 | 138,10 | 143,20 | 138,10 | 143,20 | 6,87% | 224,00 |
| 22.07.2025 | 127,00 | 137,70 | 126,90 | 134,00 | 11,85% | 734,00 |
| 21.07.2025 | 120,00 | 120,00 | 119,80 | 119,80 | -5,45% | 28,00 |
| 18.07.2025 | 126,70 | 126,70 | 126,70 | 126,70 | 0,92% | 15,00 |
| 17.07.2025 | 125,00 | 125,55 | 125,00 | 125,55 | 1,74% | 110,00 |
| 16.07.2025 | 125,05 | 125,05 | 123,40 | 123,40 | -3,44% | 72,00 |
| 15.07.2025 | 128,80 | 128,80 | 127,80 | 127,80 | -0,08% | 13,00 |
| 14.07.2025 | 127,90 | 127,90 | 127,90 | 127,90 | -0,70% | 147,00 |
| 11.07.2025 | 129,63 | 129,83 | 127,00 | 128,80 | -0,04% | - |
| 10.07.2025 | 128,85 | 128,85 | 128,85 | 128,85 | 0,78% | 20,00 |
| 09.07.2025 | 126,75 | 127,85 | 126,75 | 127,85 | 1,19% | 150,00 |
| 08.07.2025 | 126,35 | 126,35 | 126,35 | 126,35 | -1,63% | 15,00 |
| 07.07.2025 | 128,45 | 128,45 | 128,45 | 128,45 | 0,78% | 27,00 |
| 04.07.2025 | 127,45 | 127,45 | 127,45 | 127,45 | -1,01% | 30,00 |
| 03.07.2025 | 128,75 | 128,75 | 128,75 | 128,75 | 2,39% | 50,00 |
| 02.07.2025 | 127,30 | 127,30 | 125,75 | 125,75 | -4,30% | 121,00 |
| 01.07.2025 | 124,10 | 131,40 | 124,10 | 131,40 | 5,37% | 37,00 |
| 30.06.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 0,77% | 67,00 |
| 27.06.2025 | 126,40 | 126,40 | 123,75 | 123,75 | -1,43% | 20,00 |
| 26.06.2025 | 124,30 | 125,55 | 124,30 | 125,55 | 0,36% | 48,00 |
| 25.06.2025 | 125,10 | 125,10 | 125,10 | 125,10 | -0,79% | 92,00 |
| 24.06.2025 | 128,80 | 128,80 | 126,10 | 126,10 | -0,75% | 234,00 |
| 23.06.2025 | 126,95 | 127,05 | 126,95 | 127,05 | -0,12% | 63,00 |
| 20.06.2025 | 125,23 | 127,98 | 125,13 | 127,20 | 2,05% | - |
| 19.06.2025 | 124,65 | 124,65 | 124,65 | 124,65 | -0,56% | 50,00 |
| 18.06.2025 | 123,55 | 125,35 | 123,55 | 125,35 | 1,58% | 187,00 |
| 17.06.2025 | 125,50 | 127,20 | 123,40 | 123,40 | -2,95% | 610,00 |
| 16.06.2025 | 127,15 | 127,15 | 127,15 | 127,15 | 1,60% | 1,00 |
| 13.06.2025 | 125,15 | 125,15 | 125,15 | 125,15 | 1,34% | 30,00 |
| 12.06.2025 | 126,70 | 126,70 | 123,50 | 123,50 | -2,41% | 215,00 |
| 11.06.2025 | 125,65 | 127,15 | 125,65 | 126,55 | -0,55% | 118,00 |
| 10.06.2025 | 122,00 | 127,50 | 122,00 | 127,25 | 5,08% | 353,00 |
| 09.06.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 1,68% | 3,00 |
| 06.06.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -1,89% | 20,00 |
| 05.06.2025 | 123,30 | 123,30 | 120,00 | 121,40 | -0,86% | 953,00 |
| 04.06.2025 | 118,15 | 122,45 | 118,15 | 122,45 | 7,79% | 300,00 |
| 03.06.2025 | 111,55 | 113,60 | 111,55 | 113,60 | 0,62% | 13,00 |
| 02.06.2025 | 114,10 | 114,10 | 111,00 | 112,90 | -1,70% | 274,00 |
| 30.05.2025 | 116,50 | 116,50 | 114,85 | 114,85 | -1,75% | 118,00 |
| 29.05.2025 | 116,95 | 116,95 | 116,90 | 116,90 | 0,09% | 69,00 |
| 28.05.2025 | 115,35 | 116,80 | 115,35 | 116,80 | 0,69% | 25,00 |
| 27.05.2025 | 114,00 | 116,10 | 113,85 | 116,00 | 1,40% | 544,00 |
| 26.05.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 4,14% | 30,00 |
| 23.05.2025 | 112,00 | 112,00 | 109,85 | 109,85 | -2,87% | 140,00 |
| 22.05.2025 | 113,05 | 113,10 | 113,05 | 113,10 | -0,04% | 30,00 |
| 21.05.2025 | 116,80 | 116,80 | 113,15 | 113,15 | -3,33% | 77,00 |
| 20.05.2025 | 116,85 | 117,10 | 116,70 | 117,05 | 1,52% | 78,00 |
| 19.05.2025 | 116,05 | 116,05 | 115,00 | 115,30 | -2,25% | 41,00 |
| 16.05.2025 | 116,50 | 119,85 | 115,85 | 117,95 | 0,17% | - |
| 15.05.2025 | 118,20 | 118,20 | 115,90 | 117,75 | -1,51% | 891,00 |
| 14.05.2025 | 125,70 | 125,70 | 119,40 | 119,55 | -4,70% | 105,00 |
| 13.05.2025 | 125,93 | 126,95 | 122,60 | 125,45 | 1,58% | - |
| 12.05.2025 | 123,50 | 123,50 | 123,50 | 123,50 | -0,32% | 12,00 |
| 09.05.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,48% | 8,00 |
| 08.05.2025 | 122,80 | 124,60 | 122,80 | 124,50 | 1,47% | 249,00 |
| 07.05.2025 | 118,85 | 123,05 | 118,65 | 122,70 | 1,40% | 469,00 |
| 06.05.2025 | 124,60 | 124,60 | 121,00 | 121,00 | -4,72% | 70,00 |
| 05.05.2025 | 127,05 | 127,05 | 127,00 | 127,00 | -2,68% | 200,00 |
| 02.05.2025 | 129,10 | 130,50 | 127,85 | 130,50 | -0,50% | 232,00 |
| 30.04.2025 | 131,80 | 132,25 | 131,15 | 131,15 | 3,68% | 105,00 |
| 29.04.2025 | 126,70 | 126,70 | 126,00 | 126,50 | 0,40% | 239,00 |
| 28.04.2025 | 127,90 | 127,90 | 126,00 | 126,00 | -2,02% | 1.656,00 |
| 25.04.2025 | 127,15 | 128,80 | 127,10 | 128,60 | 0,35% | 94,00 |
| 24.04.2025 | 124,45 | 128,20 | 123,85 | 128,15 | -0,47% | 320,00 |
| 23.04.2025 | 120,85 | 128,75 | 120,85 | 128,75 | 8,06% | 328,00 |
| 22.04.2025 | 117,95 | 120,50 | 117,95 | 119,15 | -4,22% | 179,00 |
| 17.04.2025 | 126,90 | 126,90 | 122,80 | 124,40 | -2,81% | 64,00 |
| 16.04.2025 | 127,30 | 128,20 | 127,30 | 128,00 | -0,62% | 329,00 |
| 15.04.2025 | 130,50 | 130,50 | 128,60 | 128,80 | -0,43% | 78,00 |
| 14.04.2025 | 128,10 | 129,35 | 128,10 | 129,35 | 2,90% | 38,00 |
| 11.04.2025 | 127,05 | 127,05 | 125,05 | 125,70 | -3,05% | 81,00 |
| 10.04.2025 | 137,25 | 137,25 | 126,40 | 129,65 | -9,02% | 217,00 |
| 09.04.2025 | 129,65 | 142,50 | 126,30 | 142,50 | 2,59% | 167,00 |
| 08.04.2025 | 140,60 | 141,15 | 138,90 | 138,90 | -0,18% | 36,00 |
| 07.04.2025 | 136,35 | 139,15 | 130,00 | 139,15 | -3,17% | 568,00 |
| 04.04.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -2,91% | 50,00 |
| 03.04.2025 | 151,60 | 151,60 | 146,65 | 148,00 | -2,92% | 77,00 |
| 02.04.2025 | 152,45 | 152,45 | 152,45 | 152,45 | -0,85% | 18,00 |