156,975€
-2,71%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 159,52 | 159,65 | 154,98 | 157,23 | -2,56% | 126,00 |
| 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 |
| 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 |