92,290€
-3,22%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 94,78 | 95,60 | 92,10 | 92,66 | -2,83% | 16,00 |
| 09.03.2026 | 90,68 | 95,36 | 90,68 | 95,36 | 2,41% | 350,00 |
| 06.03.2026 | 95,96 | 95,96 | 93,12 | 93,12 | -4,61% | 201,00 |
| 05.03.2026 | 95,46 | 97,62 | 95,46 | 97,62 | 3,00% | 49,00 |
| 04.03.2026 | 94,78 | 94,78 | 94,78 | 94,78 | 2,31% | 1.200,00 |
| 03.03.2026 | 92,24 | 92,64 | 89,68 | 92,64 | -0,39% | 222,00 |
| 02.03.2026 | 91,64 | 93,00 | 90,74 | 93,00 | 2,36% | 136,00 |
| 27.02.2026 | 89,46 | 91,56 | 88,40 | 90,86 | 1,29% | 228,00 |
| 26.02.2026 | 85,74 | 89,70 | 85,26 | 89,70 | 6,25% | 223,00 |
| 25.02.2026 | 88,92 | 88,92 | 84,42 | 84,42 | -5,78% | 286,00 |
| 24.02.2026 | 89,52 | 90,60 | 87,98 | 89,60 | 1,47% | 800,00 |
| 23.02.2026 | 85,98 | 88,30 | 85,20 | 88,30 | 3,81% | 2.438,00 |
| 20.02.2026 | 84,36 | 85,06 | 83,20 | 85,06 | 1,97% | 345,00 |
| 19.02.2026 | 81,34 | 83,50 | 79,56 | 83,42 | 2,01% | 597,00 |
| 18.02.2026 | 75,68 | 81,78 | 75,68 | 81,78 | 8,49% | 237,00 |
| 17.02.2026 | 78,60 | 78,60 | 75,38 | 75,38 | -4,19% | 516,00 |
| 16.02.2026 | 78,60 | 78,84 | 78,60 | 78,68 | 0,54% | 228,00 |
| 13.02.2026 | 68,12 | 79,14 | 66,72 | 78,26 | 16,22% | 2.803,00 |
| 12.02.2026 | 111,75 | 113,10 | 62,18 | 67,34 | -39,52% | 2.415,00 |
| 11.02.2026 | 121,45 | 123,00 | 111,35 | 111,35 | -9,25% | 1.123,00 |
| 10.02.2026 | 129,00 | 129,00 | 122,70 | 122,70 | -3,99% | 399,00 |
| 09.02.2026 | 129,30 | 129,35 | 122,00 | 127,80 | -0,23% | 3.743,00 |
| 06.02.2026 | 122,75 | 128,90 | 122,75 | 128,10 | -4,40% | 54,00 |
| 05.02.2026 | 137,25 | 137,25 | 134,00 | 134,00 | -3,98% | 34,00 |
| 04.02.2026 | 141,75 | 141,75 | 139,55 | 139,55 | -0,57% | 65,00 |
| 03.02.2026 | 152,25 | 152,25 | 140,00 | 140,35 | -8,18% | 337,00 |
| 02.02.2026 | 152,05 | 152,85 | 152,05 | 152,85 | 0,92% | 4,00 |
| 30.01.2026 | 154,35 | 154,35 | 151,45 | 151,45 | -3,41% | 89,00 |
| 29.01.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 0,80% | 7,00 |
| 28.01.2026 | 156,65 | 159,10 | 152,68 | 155,55 | -0,29% | - |
| 27.01.2026 | 156,65 | 156,75 | 156,00 | 156,00 | -1,76% | 288,00 |
| 26.01.2026 | 156,65 | 158,80 | 156,05 | 158,80 | -0,25% | 27,00 |
| 23.01.2026 | 160,10 | 160,10 | 159,20 | 159,20 | 0,13% | 12,00 |
| 22.01.2026 | 159,40 | 159,40 | 159,00 | 159,00 | 0,90% | 16,00 |
| 21.01.2026 | 150,75 | 158,35 | 149,88 | 157,58 | 4,67% | - |
| 20.01.2026 | 156,10 | 156,10 | 150,00 | 150,55 | -4,20% | 329,00 |
| 19.01.2026 | 157,15 | 157,15 | 157,15 | 157,15 | -1,47% | 9,00 |
| 16.01.2026 | 156,05 | 159,50 | 156,05 | 159,50 | 1,98% | 20,00 |
| 15.01.2026 | 158,05 | 161,40 | 156,40 | 156,40 | -1,88% | 134,00 |
| 14.01.2026 | 158,00 | 159,40 | 156,20 | 159,40 | 1,30% | 51,00 |
| 13.01.2026 | 155,10 | 159,30 | 155,10 | 157,35 | 1,75% | 1.437,00 |
| 12.01.2026 | 155,45 | 157,40 | 153,50 | 154,65 | -5,04% | 3.330,00 |
| 09.01.2026 | 162,85 | 162,85 | 162,85 | 162,85 | 0,52% | 10,00 |
| 08.01.2026 | 171,00 | 171,00 | 158,95 | 162,00 | -5,98% | 508,00 |
| 07.01.2026 | 171,45 | 172,30 | 171,45 | 172,30 | -0,09% | 869,00 |
| 06.01.2026 | 172,00 | 172,45 | 172,00 | 172,45 | 2,77% | 237,00 |
| 05.01.2026 | 160,55 | 167,80 | 160,55 | 167,80 | 5,53% | 117,00 |
| 02.01.2026 | 153,30 | 160,15 | 153,30 | 159,00 | 2,02% | 88,00 |
| 30.12.2025 | 153,95 | 155,85 | 153,95 | 155,85 | 0,29% | 4,00 |
| 29.12.2025 | 156,15 | 156,15 | 155,40 | 155,40 | 0,29% | 58,00 |
| 23.12.2025 | 152,85 | 154,95 | 152,85 | 154,95 | 2,62% | 125,00 |
| 22.12.2025 | 147,50 | 151,00 | 147,15 | 151,00 | 1,14% | 49,00 |
| 19.12.2025 | 151,30 | 151,75 | 149,30 | 149,30 | -2,07% | 51,00 |
| 18.12.2025 | 152,45 | 152,45 | 152,45 | 152,45 | -0,46% | 4,00 |
| 17.12.2025 | 154,95 | 156,00 | 153,15 | 153,15 | -1,27% | 269,00 |
| 16.12.2025 | 156,48 | 157,50 | 153,95 | 155,13 | 0,21% | - |
| 15.12.2025 | 160,50 | 160,50 | 154,80 | 154,80 | -4,06% | 139,00 |
| 12.12.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 0,30% | 90,00 |
| 11.12.2025 | 158,38 | 160,98 | 158,08 | 160,88 | 1,88% | - |
| 10.12.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 0,32% | 9,00 |
| 09.12.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 1,25% | 44,00 |
| 08.12.2025 | 159,45 | 159,73 | 155,08 | 155,45 | -2,90% | - |
| 05.12.2025 | 159,45 | 161,68 | 155,88 | 160,10 | 2,30% | - |
| 04.12.2025 | 152,35 | 156,50 | 152,35 | 156,50 | -4,11% | 59,00 |
| 03.12.2025 | 162,60 | 163,20 | 162,60 | 163,20 | 3,55% | 75,00 |
| 02.12.2025 | 153,65 | 157,60 | 153,65 | 157,60 | 1,38% | 118,00 |
| 01.12.2025 | 159,50 | 159,50 | 155,45 | 155,45 | -3,60% | 50,00 |
| 28.11.2025 | 157,95 | 161,25 | 157,95 | 161,25 | 1,85% | 22,00 |
| 27.11.2025 | 158,38 | 158,65 | 158,27 | 158,33 | 1,20% | - |
| 26.11.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 2,91% | 53,00 |
| 25.11.2025 | 142,55 | 152,13 | 142,33 | 152,02 | 7,74% | - |
| 24.11.2025 | 141,80 | 141,80 | 141,10 | 141,10 | -0,70% | 302,00 |
| 21.11.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 5,42% | 15,00 |
| 20.11.2025 | 139,50 | 139,50 | 134,80 | 134,80 | -3,71% | 71,00 |
| 19.11.2025 | 138,25 | 140,00 | 138,25 | 140,00 | 1,78% | 65,00 |
| 18.11.2025 | 135,35 | 137,55 | 134,60 | 137,55 | -2,13% | 37,00 |
| 17.11.2025 | 140,85 | 140,85 | 140,55 | 140,55 | 0,61% | 2,00 |
| 14.11.2025 | 140,35 | 141,13 | 136,55 | 139,70 | 0,11% | - |
| 13.11.2025 | 141,45 | 142,90 | 139,50 | 139,55 | -2,41% | - |
| 12.11.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 1,35% | 33,00 |
| 11.11.2025 | 136,85 | 141,10 | 136,00 | 141,10 | 1,18% | 100,00 |
| 10.11.2025 | 137,40 | 139,45 | 137,40 | 139,45 | 2,99% | 21,00 |
| 07.11.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -3,20% | 33,00 |
| 06.11.2025 | 142,10 | 143,35 | 139,68 | 139,88 | -1,11% | - |
| 05.11.2025 | 141,15 | 141,45 | 141,15 | 141,45 | -2,45% | 13,00 |
| 04.11.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,66% | 40,00 |
| 03.11.2025 | 149,85 | 149,95 | 147,45 | 147,45 | -0,84% | 41,00 |
| 31.10.2025 | 143,80 | 148,70 | 143,80 | 148,70 | 4,42% | 136,00 |
| 30.10.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -1,03% | 7,00 |
| 29.10.2025 | 153,00 | 153,95 | 143,88 | 143,88 | -5,99% | - |
| 28.10.2025 | 155,88 | 157,23 | 150,75 | 153,05 | -1,65% | - |
| 27.10.2025 | 154,10 | 157,98 | 153,43 | 155,63 | 3,03% | - |
| 24.10.2025 | 154,50 | 154,50 | 151,05 | 151,05 | -1,40% | 146,00 |
| 23.10.2025 | 162,80 | 162,80 | 153,20 | 153,20 | -7,04% | 87,00 |
| 22.10.2025 | 165,60 | 165,60 | 164,80 | 164,80 | -1,82% | 45,00 |
| 21.10.2025 | 167,30 | 167,85 | 167,30 | 167,85 | 3,74% | 299,00 |
| 20.10.2025 | 159,05 | 163,18 | 158,88 | 161,80 | 0,78% | - |
| 17.10.2025 | 160,55 | 160,55 | 160,55 | 160,55 | -2,16% | 1,00 |
| 16.10.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 2,56% | 20,00 |
| 15.10.2025 | 161,25 | 161,25 | 160,00 | 160,00 | -0,40% | 2,00 |