161,350€
0,44%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 161,25 | 161,25 | 160,00 | 160,00 | -0,40% | 2,00 |
| 14.10.2025 | 157,10 | 160,65 | 157,10 | 160,65 | 0,16% | 160,00 |
| 13.10.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 2,52% | 2,00 |
| 10.10.2025 | 163,20 | 163,95 | 156,45 | 156,45 | -2,22% | 194,00 |
| 09.10.2025 | 159,15 | 161,35 | 159,15 | 160,00 | 0,63% | 37,00 |
| 08.10.2025 | 161,70 | 161,70 | 159,00 | 159,00 | -0,22% | 125,00 |
| 07.10.2025 | 162,25 | 162,40 | 159,35 | 159,35 | -2,33% | 144,00 |
| 06.10.2025 | 166,45 | 166,45 | 163,15 | 163,15 | -1,12% | 54,00 |
| 03.10.2025 | 163,95 | 165,00 | 163,95 | 165,00 | 0,58% | 51,00 |
| 02.10.2025 | 162,60 | 164,40 | 162,60 | 164,05 | 3,37% | 196,00 |
| 01.10.2025 | 149,10 | 159,30 | 148,90 | 158,70 | 9,34% | 123,00 |
| 30.09.2025 | 137,95 | 145,15 | 137,95 | 145,15 | 4,09% | 94,00 |
| 29.09.2025 | 139,40 | 139,45 | 139,40 | 139,45 | -0,11% | 52,00 |
| 26.09.2025 | 139,25 | 140,35 | 138,18 | 139,60 | -0,39% | - |
| 25.09.2025 | 143,55 | 143,55 | 140,15 | 140,15 | -2,81% | 99,00 |
| 24.09.2025 | 144,20 | 144,20 | 144,20 | 144,20 | 0,16% | 1,00 |
| 23.09.2025 | 144,77 | 146,65 | 143,68 | 143,98 | -1,32% | - |
| 22.09.2025 | 146,45 | 146,45 | 145,90 | 145,90 | -1,10% | 150,00 |
| 19.09.2025 | 152,33 | 154,93 | 147,52 | 147,52 | -1,65% | - |
| 18.09.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 1,56% | 5,00 |
| 17.09.2025 | 147,70 | 147,70 | 147,70 | 147,70 | 1,13% | 9,00 |
| 16.09.2025 | 144,88 | 148,20 | 144,13 | 146,05 | -1,85% | - |
| 15.09.2025 | 150,30 | 150,30 | 148,80 | 148,80 | -0,77% | 6,00 |
| 12.09.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 1,51% | 1,00 |
| 11.09.2025 | 141,50 | 147,80 | 140,70 | 147,73 | 3,54% | 78,00 |
| 10.09.2025 | 144,13 | 145,15 | 141,48 | 142,68 | -1,16% | 70,00 |
| 09.09.2025 | 151,13 | 151,48 | 144,13 | 144,35 | -4,67% | 210,00 |
| 08.09.2025 | 149,30 | 153,25 | 146,23 | 151,43 | -0,41% | - |
| 05.09.2025 | 152,05 | 152,05 | 152,05 | 152,05 | 1,37% | 20,00 |
| 04.09.2025 | 153,40 | 155,40 | 139,60 | 150,00 | -2,53% | 392,00 |
| 03.09.2025 | 154,75 | 156,50 | 153,90 | 153,90 | 0,52% | 16,00 |
| 02.09.2025 | 151,00 | 153,10 | 149,15 | 153,10 | 1,09% | 450,00 |
| 01.09.2025 | 152,70 | 152,70 | 150,00 | 151,45 | 0,97% | 2.629,00 |
| 29.08.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 0,10% | 25,00 |
| 28.08.2025 | 149,73 | 150,05 | 147,58 | 149,85 | 1,70% | - |
| 27.08.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -0,57% | 80,00 |
| 26.08.2025 | 148,15 | 148,20 | 148,15 | 148,20 | 0,25% | 54,00 |
| 25.08.2025 | 150,18 | 151,50 | 146,85 | 147,83 | -2,97% | - |
| 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 |