121,975€
0,47%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |