126,950€
-2,08%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 162,65 | 162,65 | 153,75 | 153,75 | -4,71% | 78,00 |
| 31.03.2025 | 164,30 | 164,30 | 158,65 | 161,35 | -2,33% | 244,00 |
| 28.03.2025 | 167,40 | 167,40 | 165,00 | 165,20 | -0,15% | 330,00 |
| 27.03.2025 | 164,85 | 167,15 | 164,85 | 165,45 | -0,27% | 142,00 |
| 26.03.2025 | 167,00 | 167,00 | 165,90 | 165,90 | -2,38% | 20,00 |
| 25.03.2025 | 171,35 | 171,35 | 169,95 | 169,95 | -0,99% | 23,00 |
| 24.03.2025 | 172,55 | 172,55 | 171,65 | 171,65 | 2,08% | 16,00 |
| 21.03.2025 | 169,00 | 169,00 | 168,15 | 168,15 | -2,10% | 89,00 |
| 20.03.2025 | 169,45 | 171,75 | 169,45 | 171,75 | 0,59% | 17,00 |
| 19.03.2025 | 171,60 | 171,60 | 169,90 | 170,75 | 1,19% | 18,00 |
| 18.03.2025 | 168,75 | 168,75 | 168,75 | 168,75 | -0,68% | 1,00 |
| 17.03.2025 | 169,70 | 169,90 | 168,00 | 169,90 | -0,15% | 69,00 |
| 14.03.2025 | 165,95 | 170,15 | 165,70 | 170,15 | 1,49% | 342,00 |
| 13.03.2025 | 169,10 | 169,10 | 167,55 | 167,65 | -0,47% | 78,00 |
| 12.03.2025 | 160,00 | 169,65 | 159,80 | 168,45 | 4,43% | - |
| 11.03.2025 | 166,60 | 166,60 | 160,85 | 161,30 | -4,47% | 276,00 |
| 10.03.2025 | 170,65 | 171,10 | 168,85 | 168,85 | -0,68% | 140,00 |
| 07.03.2025 | 171,80 | 171,80 | 170,00 | 170,00 | -1,16% | 30,00 |
| 06.03.2025 | 172,35 | 175,20 | 172,00 | 172,00 | -0,35% | 160,00 |
| 05.03.2025 | 173,45 | 173,45 | 172,60 | 172,60 | -1,06% | 57,00 |
| 04.03.2025 | 177,40 | 177,45 | 174,05 | 174,45 | -1,44% | 533,00 |
| 03.03.2025 | 183,75 | 183,75 | 175,30 | 177,00 | -2,61% | 166,00 |
| 28.02.2025 | 181,75 | 181,75 | 181,75 | 181,75 | -0,11% | 165,00 |
| 27.02.2025 | 181,95 | 181,95 | 181,95 | 181,95 | -3,53% | 50,00 |
| 26.02.2025 | 188,60 | 188,60 | 188,60 | 188,60 | 1,32% | 6,00 |
| 25.02.2025 | 189,05 | 189,75 | 186,15 | 186,15 | -2,03% | 103,00 |
| 24.02.2025 | 193,85 | 194,95 | 190,00 | 190,00 | -2,69% | 359,00 |
| 21.02.2025 | 193,95 | 195,75 | 193,00 | 195,25 | 1,45% | 363,00 |
| 20.02.2025 | 186,65 | 193,60 | 186,65 | 192,45 | 4,65% | 178,00 |
| 19.02.2025 | 181,85 | 186,20 | 180,85 | 183,90 | 3,00% | 260,00 |
| 18.02.2025 | 179,30 | 180,10 | 178,10 | 178,55 | -0,25% | 874,00 |
| 17.02.2025 | 178,80 | 179,20 | 177,15 | 179,00 | 2,31% | 114,00 |
| 14.02.2025 | 174,30 | 175,25 | 174,30 | 174,95 | -0,37% | 68,00 |
| 13.02.2025 | 180,65 | 180,65 | 175,00 | 175,60 | -3,25% | 83,00 |
| 12.02.2025 | 181,60 | 181,60 | 181,50 | 181,50 | -0,55% | 12,00 |
| 11.02.2025 | 185,80 | 185,80 | 182,50 | 182,50 | -0,33% | 91,00 |
| 10.02.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -1,88% | 9,00 |
| 07.02.2025 | 189,80 | 192,20 | 186,60 | 186,60 | -0,97% | 255,00 |
| 06.02.2025 | 189,35 | 195,27 | 186,83 | 188,43 | -0,65% | - |
| 05.02.2025 | 184,55 | 189,65 | 180,00 | 189,65 | 0,45% | 254,00 |
| 04.02.2025 | 187,60 | 189,80 | 187,60 | 188,80 | -1,77% | 16,00 |
| 03.02.2025 | 193,05 | 194,05 | 189,95 | 192,20 | -2,29% | 125,00 |
| 31.01.2025 | 196,30 | 196,70 | 194,35 | 196,70 | 3,25% | 106,00 |
| 30.01.2025 | 192,15 | 192,15 | 190,50 | 190,50 | -0,05% | 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 |