202,550€
5,41%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 203,30 | 203,50 | 202,40 | 202,60 | 5,44% | 29,00 |
| 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 |
| 15.11.2024 | 189,50 | 189,50 | 180,00 | 181,50 | -4,45% | 12,00 |
| 14.11.2024 | 190,00 | 190,00 | 189,95 | 189,95 | -1,63% | 16,00 |
| 13.11.2024 | 199,38 | 200,20 | 193,00 | 193,10 | -3,26% | - |
| 12.11.2024 | 198,30 | 200,70 | 198,30 | 199,60 | -0,84% | 56,00 |
| 11.11.2024 | 203,40 | 204,50 | 201,30 | 201,30 | 0,15% | 117,00 |
| 08.11.2024 | 200,00 | 201,00 | 198,20 | 201,00 | 0,93% | 16,00 |
| 07.11.2024 | 209,60 | 210,00 | 199,15 | 199,15 | -7,80% | 80,00 |
| 06.11.2024 | 216,00 | 216,00 | 216,00 | 216,00 | 5,93% | 55,00 |
| 05.11.2024 | 202,20 | 203,90 | 202,20 | 203,90 | 1,14% | 49,00 |
| 04.11.2024 | 204,70 | 204,70 | 201,60 | 201,60 | -2,04% | 59,00 |
| 01.11.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -1,63% | 1,00 |
| 31.10.2024 | 210,30 | 210,30 | 207,10 | 209,20 | -1,46% | 589,00 |
| 30.10.2024 | 214,70 | 214,70 | 212,20 | 212,30 | -0,56% | 112,00 |
| 29.10.2024 | 214,10 | 214,20 | 213,50 | 213,50 | 0,76% | 111,00 |
| 28.10.2024 | 204,50 | 211,90 | 203,70 | 211,90 | 2,91% | 91,00 |
| 25.10.2024 | 206,10 | 210,80 | 205,40 | 205,90 | 0,39% | 607,00 |
| 24.10.2024 | 219,70 | 225,00 | 205,10 | 205,10 | -21,33% | 525,00 |
| 23.10.2024 | 260,70 | 260,70 | 260,70 | 260,70 | -1,44% | 5,00 |
| 22.10.2024 | 264,50 | 264,50 | 264,50 | 264,50 | -1,42% | 50,00 |
| 21.10.2024 | 274,05 | 274,75 | 268,15 | 268,30 | -1,76% | - |
| 18.10.2024 | 273,10 | 273,10 | 273,10 | 273,10 | -0,69% | 31,00 |
| 17.10.2024 | 268,90 | 275,00 | 268,90 | 275,00 | 2,23% | 130,00 |
| 16.10.2024 | 269,00 | 269,00 | 269,00 | 269,00 | -0,22% | 1,00 |
| 15.10.2024 | 274,30 | 274,30 | 269,60 | 269,60 | -1,25% | 76,00 |
| 14.10.2024 | 273,00 | 273,00 | 273,00 | 273,00 | 0,59% | 20,00 |
| 11.10.2024 | 270,85 | 272,55 | 268,75 | 271,40 | -0,44% | - |
| 10.10.2024 | 272,60 | 272,60 | 272,60 | 272,60 | 1,93% | 12,00 |
| 09.10.2024 | 261,75 | 267,45 | 260,75 | 267,45 | 1,89% | - |
| 08.10.2024 | 262,50 | 262,50 | 262,50 | 262,50 | -2,09% | 1,00 |
| 07.10.2024 | 267,30 | 268,50 | 264,70 | 268,10 | -0,15% | 55,00 |
| 04.10.2024 | 269,00 | 269,00 | 268,50 | 268,50 | 1,00% | 16,00 |
| 03.10.2024 | 266,50 | 269,95 | 258,95 | 265,85 | 0,47% | - |
| 02.10.2024 | 254,90 | 264,60 | 254,00 | 264,60 | 1,69% | 142,00 |
| 01.10.2024 | 259,40 | 260,20 | 259,40 | 260,20 | 0,81% | 11,00 |
| 30.09.2024 | 255,65 | 258,45 | 253,95 | 258,10 | 0,04% | - |
| 27.09.2024 | 258,00 | 258,00 | 258,00 | 258,00 | 1,38% | 1,00 |
| 26.09.2024 | 254,30 | 254,50 | 254,30 | 254,50 | -0,12% | 8,00 |
| 25.09.2024 | 266,20 | 266,20 | 254,80 | 254,80 | -4,14% | 67,00 |
| 24.09.2024 | 268,10 | 268,10 | 265,80 | 265,80 | -0,78% | 88,00 |
| 23.09.2024 | 274,90 | 274,90 | 267,90 | 267,90 | 0,30% | 47,00 |
| 20.09.2024 | 271,20 | 271,30 | 267,10 | 267,10 | -0,98% | 150,00 |
| 19.09.2024 | 273,45 | 277,35 | 269,40 | 269,75 | -0,85% | - |
| 18.09.2024 | 263,40 | 276,50 | 262,60 | 272,05 | 2,04% | - |
| 17.09.2024 | 264,40 | 266,60 | 264,20 | 266,60 | -0,97% | 44,00 |
| 16.09.2024 | 272,00 | 272,00 | 269,20 | 269,20 | -1,46% | 16,00 |
| 13.09.2024 | 272,00 | 273,20 | 272,00 | 273,20 | 3,02% | 24,00 |
| 12.09.2024 | 265,20 | 265,20 | 265,20 | 265,20 | 2,43% | 51,00 |
| 11.09.2024 | 258,90 | 258,90 | 258,90 | 258,90 | 1,29% | 8,00 |
| 10.09.2024 | 268,70 | 268,70 | 255,60 | 255,60 | -5,33% | 14,00 |
| 09.09.2024 | 276,40 | 276,40 | 270,00 | 270,00 | -1,17% | 5,00 |
| 06.09.2024 | 277,20 | 281,65 | 271,60 | 273,20 | -1,43% | - |
| 05.09.2024 | 281,95 | 282,50 | 276,50 | 277,15 | -1,67% | - |
| 04.09.2024 | 281,30 | 283,65 | 280,15 | 281,85 | -2,51% | - |
| 03.09.2024 | 289,30 | 289,30 | 289,10 | 289,10 | 0,03% | 36,00 |
| 02.09.2024 | 292,20 | 292,20 | 289,00 | 289,00 | -0,79% | 11,00 |
| 30.08.2024 | 289,70 | 291,85 | 284,40 | 291,30 | 1,11% | - |
| 29.08.2024 | 289,10 | 289,10 | 288,10 | 288,10 | -0,59% | 75,00 |
| 28.08.2024 | 294,20 | 296,20 | 289,80 | 289,80 | -0,46% | 46,00 |
| 27.08.2024 | 289,15 | 291,15 | 286,20 | 291,15 | 0,78% | - |
| 26.08.2024 | 289,80 | 291,20 | 285,55 | 288,90 | -0,21% | - |
| 23.08.2024 | 288,45 | 292,10 | 287,50 | 289,50 | -0,89% | - |
| 22.08.2024 | 292,10 | 292,10 | 292,10 | 292,10 | 0,71% | 1,00 |
| 21.08.2024 | 291,60 | 292,85 | 289,15 | 290,05 | -0,48% | - |
| 20.08.2024 | 293,35 | 294,55 | 289,65 | 291,45 | 0,43% | - |
| 19.08.2024 | 289,90 | 290,20 | 289,90 | 290,20 | -0,75% | 6,00 |
| 16.08.2024 | 293,25 | 293,40 | 289,10 | 292,40 | 0,52% | - |
| 15.08.2024 | 290,90 | 290,90 | 290,90 | 290,90 | 0,52% | 1,00 |
| 14.08.2024 | 289,40 | 289,40 | 289,40 | 289,40 | -0,64% | 5,00 |
| 13.08.2024 | 285,50 | 291,45 | 284,20 | 291,25 | 2,16% | - |
| 12.08.2024 | 286,60 | 287,85 | 279,90 | 285,10 | -0,68% | - |
| 09.08.2024 | 286,75 | 289,30 | 285,15 | 287,05 | 3,89% | - |
| 08.08.2024 | 278,20 | 278,20 | 276,30 | 276,30 | -3,05% | 66,00 |
| 07.08.2024 | 289,40 | 289,40 | 280,10 | 285,00 | -0,38% | 34,00 |
| 06.08.2024 | 286,40 | 292,50 | 284,05 | 286,10 | 0,18% | - |
| 05.08.2024 | 283,70 | 285,60 | 283,70 | 285,60 | -4,06% | 10,00 |
| 02.08.2024 | 299,30 | 299,30 | 297,70 | 297,70 | -2,55% | 11,00 |
| 01.08.2024 | 305,50 | 305,50 | 305,50 | 305,50 | -0,46% | 1,00 |
| 31.07.2024 | 306,90 | 306,90 | 306,90 | 306,90 | 0,28% | 13,00 |
| 30.07.2024 | 304,45 | 308,35 | 303,40 | 306,05 | 2,63% | - |
| 29.07.2024 | 298,20 | 298,20 | 298,20 | 298,20 | -0,02% | 3,00 |
| 26.07.2024 | 289,25 | 298,50 | 289,15 | 298,25 | 0,15% | - |
| 25.07.2024 | 300,70 | 300,70 | 275,50 | 297,80 | -2,89% | 61,00 |
| 24.07.2024 | 305,55 | 311,90 | 303,10 | 306,65 | -0,54% | - |
| 23.07.2024 | 308,00 | 308,30 | 308,00 | 308,30 | -0,96% | 16,00 |
| 22.07.2024 | 311,30 | 311,30 | 311,30 | 311,30 | 4,29% | 3,00 |
| 19.07.2024 | 298,50 | 298,50 | 298,50 | 298,50 | -0,80% | 10,00 |
| 18.07.2024 | 305,85 | 305,95 | 297,50 | 300,90 | -1,47% | - |
| 17.07.2024 | 317,35 | 317,45 | 305,30 | 305,40 | -2,86% | - |
| 16.07.2024 | 314,20 | 315,40 | 310,40 | 314,40 | 0,48% | 42,00 |
| 15.07.2024 | 311,20 | 312,90 | 311,20 | 312,90 | 0,74% | 4,00 |
| 12.07.2024 | 310,60 | 310,60 | 310,60 | 310,60 | 0,81% | 10,00 |
| 11.07.2024 | 308,10 | 308,10 | 308,10 | 308,10 | 1,45% | 7,00 |
| 10.07.2024 | 299,30 | 304,50 | 298,55 | 303,70 | 3,05% | - |
| 09.07.2024 | 294,70 | 294,70 | 294,70 | 294,70 | -1,01% | 1,00 |
| 08.07.2024 | 297,70 | 297,70 | 297,70 | 297,70 | 1,88% | 1,00 |