178,800€
-1,22%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 178,75 | 179,45 | 177,85 | 179,45 | -0,86% | 10,00 |
| 05.11.2026 | 180,55 | 183,15 | 180,55 | 181,00 | -3,00% | 166,00 |
| 04.11.2026 | 186,60 | 186,60 | 186,60 | 186,60 | 3,24% | 2,00 |
| 03.11.2026 | 181,90 | 181,90 | 180,75 | 180,75 | -3,96% | 56,00 |
| 02.11.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -1,62% | 3,00 |
| 30.10.2026 | 192,30 | 192,30 | 191,30 | 191,30 | -1,57% | 280,00 |
| 29.10.2026 | 197,45 | 197,45 | 190,85 | 194,35 | 6,70% | 71,00 |
| 28.10.2026 | 174,55 | 185,50 | 174,55 | 182,15 | 6,36% | 198,00 |
| 27.10.2026 | 165,50 | 175,00 | 164,80 | 171,25 | 3,88% | 2.495,00 |
| 26.10.2026 | 164,85 | 164,85 | 164,85 | 164,85 | 0,58% | 2,00 |
| 23.10.2026 | 165,90 | 166,00 | 163,90 | 163,90 | -1,35% | 10,00 |
| 22.10.2026 | 162,75 | 166,15 | 162,75 | 166,15 | 0,70% | 34,00 |
| 21.10.2026 | 154,30 | 165,00 | 153,35 | 165,00 | 6,13% | 409,00 |
| 20.10.2026 | 149,85 | 157,38 | 149,55 | 155,48 | 3,13% | - |
| 19.10.2026 | 152,05 | 152,05 | 149,90 | 150,75 | -0,03% | 336,00 |
| 16.10.2026 | 156,20 | 157,10 | 149,45 | 150,80 | -2,71% | - |
| 15.10.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 2,43% | 4,00 |
| 14.10.2026 | 146,90 | 153,30 | 146,77 | 151,33 | 3,43% | - |
| 13.10.2026 | 147,58 | 148,55 | 142,98 | 146,30 | -1,48% | - |
| 12.10.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 0,27% | 1,00 |
| 09.10.2026 | 147,80 | 148,10 | 147,80 | 148,10 | 2,28% | 111,00 |
| 08.10.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -1,06% | 1,00 |
| 07.10.2026 | 143,73 | 147,58 | 141,15 | 146,35 | -6,22% | - |
| 06.10.2026 | 155,00 | 156,05 | 155,00 | 156,05 | 8,63% | 31,00 |
| 05.10.2026 | 143,65 | 143,65 | 143,65 | 143,65 | -0,21% | 63,00 |
| 02.10.2026 | 144,33 | 145,33 | 141,95 | 143,95 | -1,71% | - |
| 01.10.2026 | 146,45 | 146,45 | 146,45 | 146,45 | -1,88% | 10,00 |
| 30.09.2026 | 149,25 | 149,25 | 149,25 | 149,25 | -0,78% | 1,00 |
| 29.09.2026 | 154,18 | 155,63 | 149,73 | 150,43 | 0,28% | - |
| 28.09.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -1,38% | 60,00 |
| 25.09.2026 | 152,80 | 153,85 | 152,10 | 152,10 | 1,81% | 73,00 |
| 24.09.2026 | 142,75 | 149,40 | 142,75 | 149,40 | 1,70% | 25,00 |
| 23.09.2026 | 147,30 | 147,30 | 146,90 | 146,90 | -1,34% | 49,00 |
| 22.09.2026 | 148,00 | 148,90 | 148,00 | 148,90 | 1,53% | 86,00 |
| 21.09.2026 | 144,05 | 146,65 | 144,05 | 146,65 | 0,24% | 36,00 |
| 18.09.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -3,21% | 23,00 |
| 17.09.2026 | 151,75 | 151,75 | 151,15 | 151,15 | -0,56% | 360,00 |
| 16.09.2026 | 151,70 | 152,00 | 151,70 | 152,00 | 4,11% | 72,00 |
| 15.09.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -1,62% | 4,00 |
| 14.09.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 0,07% | 5,00 |
| 11.09.2026 | 143,35 | 148,30 | 143,35 | 148,30 | 8,68% | 10,00 |
| 10.09.2026 | 136,45 | 136,45 | 136,45 | 136,45 | 0,26% | 20,00 |
| 09.09.2026 | 135,90 | 136,10 | 135,90 | 136,10 | -1,84% | 83,00 |
| 08.09.2026 | 139,95 | 141,10 | 138,65 | 138,65 | -1,61% | 173,00 |
| 07.09.2026 | 141,33 | 141,43 | 140,73 | 140,93 | -0,55% | - |
| 04.09.2026 | 140,68 | 143,13 | 137,55 | 141,70 | 0,71% | - |
| 03.09.2026 | 138,05 | 140,90 | 137,73 | 140,70 | 0,66% | - |
| 02.09.2026 | 139,35 | 141,58 | 136,90 | 139,77 | 1,10% | - |
| 01.09.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -6,08% | 1,00 |
| 31.08.2026 | 145,45 | 147,20 | 145,45 | 147,20 | 0,43% | 8,00 |
| 28.08.2026 | 145,80 | 146,83 | 143,35 | 146,58 | 0,46% | - |
| 27.08.2026 | 146,20 | 146,20 | 145,90 | 145,90 | 0,40% | 286,00 |
| 26.08.2026 | 144,77 | 145,75 | 141,93 | 145,33 | 0,47% | - |
| 25.08.2026 | 148,20 | 148,40 | 144,65 | 144,65 | -1,36% | 207,00 |
| 24.08.2026 | 148,30 | 148,30 | 146,65 | 146,65 | -1,58% | 9,00 |
| 21.08.2026 | 149,05 | 149,80 | 149,00 | 149,00 | -1,32% | 96,00 |
| 20.08.2026 | 146,00 | 151,00 | 146,00 | 151,00 | 0,67% | 158,00 |
| 19.08.2026 | 145,05 | 150,00 | 145,05 | 150,00 | 1,94% | 245,00 |
| 18.08.2026 | 145,25 | 147,15 | 145,25 | 147,15 | 1,90% | 31,00 |
| 17.08.2026 | 139,60 | 144,40 | 139,60 | 144,40 | 2,27% | 215,00 |
| 14.08.2026 | 141,20 | 141,20 | 141,20 | 141,20 | -2,22% | 12,00 |
| 13.08.2026 | 145,18 | 145,70 | 140,08 | 144,40 | -0,38% | - |
| 12.08.2026 | 143,50 | 145,60 | 140,55 | 144,95 | 1,36% | - |
| 11.08.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 0,07% | 22,00 |
| 10.08.2026 | 141,35 | 142,90 | 141,35 | 142,90 | 1,56% | 20,00 |
| 07.08.2026 | 140,70 | 140,70 | 140,70 | 140,70 | 1,08% | 33,00 |
| 06.08.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -1,73% | 51,00 |
| 05.08.2026 | 136,48 | 143,55 | 134,63 | 141,65 | 6,91% | - |
| 04.08.2026 | 136,95 | 138,00 | 132,50 | 132,50 | -3,25% | 110,00 |
| 03.08.2026 | 136,95 | 136,95 | 136,95 | 136,95 | -3,62% | 1,00 |
| 31.07.2026 | 144,00 | 144,00 | 142,10 | 142,10 | -0,49% | 74,00 |
| 30.07.2026 | 142,80 | 142,80 | 142,80 | 142,80 | -9,02% | 6,00 |
| 29.07.2026 | 157,40 | 157,40 | 156,95 | 156,95 | -1,81% | 32,00 |
| 28.07.2026 | 151,15 | 159,85 | 151,15 | 159,85 | 7,30% | 112,00 |
| 27.07.2026 | 146,52 | 149,40 | 144,55 | 148,98 | 1,97% | - |
| 24.07.2026 | 149,70 | 152,95 | 146,00 | 146,10 | -0,41% | - |
| 23.07.2026 | 146,70 | 146,70 | 146,70 | 146,70 | 0,48% | 2,00 |
| 22.07.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 1,74% | 77,00 |
| 21.07.2026 | 145,10 | 145,10 | 142,70 | 143,50 | -2,97% | 182,00 |
| 20.07.2026 | 147,00 | 147,90 | 147,00 | 147,90 | 0,07% | 110,00 |
| 17.07.2026 | 147,95 | 147,95 | 146,90 | 147,80 | -1,47% | 131,00 |
| 16.07.2026 | 149,70 | 150,00 | 149,70 | 150,00 | 0,93% | 49,00 |
| 15.07.2026 | 147,90 | 148,63 | 146,38 | 148,63 | 1,94% | - |
| 14.07.2026 | 145,80 | 145,80 | 145,80 | 145,80 | 0,03% | 20,00 |
| 13.07.2026 | 147,20 | 147,20 | 145,75 | 145,75 | -1,00% | 84,00 |
| 10.07.2026 | 147,55 | 148,80 | 146,70 | 147,23 | -0,12% | - |
| 09.07.2026 | 147,40 | 147,40 | 147,40 | 147,40 | 0,96% | 25,00 |
| 08.07.2026 | 145,30 | 146,00 | 144,95 | 146,00 | -1,28% | 227,00 |
| 07.07.2026 | 149,95 | 149,95 | 147,90 | 147,90 | -0,20% | 159,00 |
| 06.07.2026 | 148,80 | 148,80 | 148,20 | 148,20 | -1,95% | 146,00 |
| 03.07.2026 | 150,20 | 151,15 | 150,00 | 151,15 | -0,20% | 156,00 |
| 02.07.2026 | 153,75 | 155,05 | 149,55 | 151,45 | -3,54% | - |
| 01.07.2026 | 159,00 | 159,00 | 157,00 | 157,00 | 3,56% | 95,00 |
| 30.06.2026 | 152,95 | 154,95 | 151,60 | 151,60 | 0,76% | 215,00 |
| 29.06.2026 | 148,85 | 150,45 | 147,80 | 150,45 | 1,83% | 442,00 |
| 26.06.2026 | 140,05 | 148,55 | 140,05 | 147,75 | 2,53% | 190,00 |
| 25.06.2026 | 138,45 | 144,10 | 138,45 | 144,10 | 2,20% | 127,00 |
| 24.06.2026 | 129,70 | 141,60 | 128,90 | 141,00 | 13,76% | 85,00 |
| 23.06.2026 | 123,90 | 123,95 | 123,90 | 123,95 | 0,24% | 231,00 |
| 22.06.2026 | 123,85 | 123,85 | 123,00 | 123,65 | -2,70% | 74,00 |