105,775€
-0,73%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 0,81% | 470,00 |
| 07.05.2026 | 105,15 | 105,15 | 105,15 | 105,15 | -0,47% | 1,00 |
| 06.05.2026 | 104,80 | 106,95 | 104,80 | 105,65 | 1,73% | 63,00 |
| 05.05.2026 | 95,70 | 103,85 | 95,70 | 103,85 | 8,49% | 1.932,00 |
| 04.05.2026 | 95,72 | 95,72 | 95,72 | 95,72 | -3,90% | 1,00 |
| 30.04.2026 | 99,60 | 99,60 | 99,60 | 99,60 | -2,35% | 1,00 |
| 29.04.2026 | 88,18 | 102,00 | 88,18 | 102,00 | 18,22% | 219,00 |
| 28.04.2026 | 87,70 | 88,98 | 86,28 | 86,28 | -0,99% | 51,00 |
| 27.04.2026 | 87,52 | 88,02 | 87,14 | 87,14 | 0,25% | 541,00 |
| 24.04.2026 | 90,70 | 90,70 | 86,92 | 86,92 | -5,34% | 39,00 |
| 23.04.2026 | 96,60 | 96,60 | 91,82 | 91,82 | -6,19% | 281,00 |
| 22.04.2026 | 98,28 | 98,28 | 97,80 | 97,88 | 0,66% | 104,00 |
| 21.04.2026 | 98,50 | 98,50 | 97,24 | 97,24 | -4,53% | 130,00 |
| 20.04.2026 | 101,65 | 101,85 | 101,65 | 101,85 | 0,59% | 108,00 |
| 17.04.2026 | 100,85 | 101,25 | 100,85 | 101,25 | 3,20% | 655,00 |
| 16.04.2026 | 98,77 | 100,58 | 97,25 | 98,11 | -0,64% | - |
| 15.04.2026 | 95,81 | 98,79 | 95,79 | 98,74 | 4,82% | - |
| 14.04.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 0,00% | 2,00 |
| 13.04.2026 | 91,80 | 94,20 | 91,80 | 94,20 | 2,61% | 198,00 |
| 10.04.2026 | 91,80 | 91,80 | 91,80 | 91,80 | 2,23% | 4,00 |
| 09.04.2026 | 89,80 | 89,80 | 89,80 | 89,80 | -2,86% | 2,00 |
| 08.04.2026 | 92,44 | 92,44 | 92,44 | 92,44 | 0,20% | 34,00 |
| 07.04.2026 | 96,06 | 96,14 | 92,26 | 92,26 | -5,94% | 246,00 |
| 02.04.2026 | 95,47 | 100,12 | 95,07 | 98,09 | 2,18% | - |
| 01.04.2026 | 95,22 | 96,44 | 95,22 | 96,00 | 3,23% | 61,00 |
| 31.03.2026 | 93,00 | 93,00 | 93,00 | 93,00 | 2,79% | 25,00 |
| 30.03.2026 | 89,42 | 90,48 | 88,34 | 90,48 | 2,26% | 58,00 |
| 27.03.2026 | 88,48 | 89,26 | 88,48 | 88,48 | -0,14% | 124,00 |
| 26.03.2026 | 88,00 | 88,60 | 87,06 | 88,60 | 1,72% | 47,00 |
| 25.03.2026 | 87,46 | 89,34 | 84,37 | 87,10 | 0,11% | - |
| 24.03.2026 | 86,52 | 87,00 | 86,50 | 87,00 | -1,25% | 603,00 |
| 23.03.2026 | 86,96 | 88,10 | 86,96 | 88,10 | 4,24% | 72,00 |
| 20.03.2026 | 84,79 | 87,21 | 83,73 | 84,52 | 1,37% | - |
| 19.03.2026 | 85,28 | 85,28 | 83,38 | 83,38 | -2,98% | 110,00 |
| 18.03.2026 | 87,56 | 87,56 | 85,94 | 85,94 | -0,14% | 135,00 |
| 17.03.2026 | 84,16 | 87,54 | 84,16 | 86,06 | 2,09% | 86,00 |
| 16.03.2026 | 84,30 | 84,30 | 84,30 | 84,30 | -1,98% | 35,00 |
| 13.03.2026 | 85,70 | 86,00 | 84,72 | 86,00 | 1,03% | 323,00 |
| 12.03.2026 | 88,84 | 91,74 | 85,12 | 85,12 | -6,63% | 896,00 |
| 11.03.2026 | 91,88 | 93,60 | 90,44 | 91,16 | -3,29% | - |
| 10.03.2026 | 95,60 | 95,60 | 94,26 | 94,26 | -1,15% | 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 |