147,675€
1,15%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 127,43 | 127,48 | 126,93 | 127,08 | 0,97% | - |
| 18.06.2026 | 125,00 | 127,40 | 123,68 | 125,85 | 1,82% | - |
| 17.06.2026 | 124,40 | 124,40 | 122,40 | 123,60 | -0,52% | 134,00 |
| 16.06.2026 | 126,60 | 127,20 | 124,25 | 124,25 | -1,97% | 40,00 |
| 15.06.2026 | 127,85 | 127,85 | 125,50 | 126,75 | 1,08% | 92,00 |
| 12.06.2026 | 129,00 | 129,80 | 125,40 | 125,40 | -1,92% | 165,00 |
| 11.06.2026 | 125,63 | 127,88 | 124,38 | 127,85 | 0,27% | - |
| 10.06.2026 | 129,80 | 132,45 | 127,50 | 127,50 | -3,66% | 94,00 |
| 09.06.2026 | 131,25 | 132,50 | 131,20 | 132,35 | 2,40% | 143,00 |
| 08.06.2026 | 128,40 | 130,40 | 127,00 | 129,25 | -0,31% | 91,00 |
| 05.06.2026 | 129,65 | 129,65 | 129,65 | 129,65 | -1,33% | 51,00 |
| 04.06.2026 | 125,10 | 131,90 | 123,65 | 131,40 | 5,54% | 31,00 |
| 03.06.2026 | 119,30 | 124,55 | 118,80 | 124,50 | 3,75% | 580,00 |
| 02.06.2026 | 117,50 | 120,00 | 117,50 | 120,00 | 2,48% | 44,00 |
| 01.06.2026 | 117,10 | 117,10 | 117,10 | 117,10 | -0,09% | 157,00 |
| 29.05.2026 | 116,95 | 118,05 | 115,80 | 117,20 | -0,76% | 179,00 |
| 28.05.2026 | 106,60 | 118,15 | 106,60 | 118,10 | 17,10% | 2.035,00 |
| 27.05.2026 | 100,80 | 100,85 | 100,80 | 100,85 | 0,45% | 600,00 |
| 26.05.2026 | 100,50 | 100,50 | 100,40 | 100,40 | -1,33% | 2,00 |
| 25.05.2026 | 101,75 | 101,75 | 101,75 | 101,75 | 1,50% | 2,00 |
| 22.05.2026 | 100,05 | 100,25 | 100,05 | 100,25 | -0,15% | 30,00 |
| 21.05.2026 | 98,94 | 100,40 | 96,92 | 100,40 | 4,30% | - |
| 20.05.2026 | 97,50 | 97,50 | 96,26 | 96,26 | -3,47% | 124,00 |
| 19.05.2026 | 97,54 | 100,50 | 97,47 | 99,72 | 0,32% | - |
| 18.05.2026 | 99,98 | 101,80 | 98,74 | 99,40 | 0,07% | 617,00 |
| 15.05.2026 | 100,29 | 101,95 | 99,33 | 99,33 | -3,05% | - |
| 14.05.2026 | 100,49 | 105,15 | 99,63 | 102,45 | 3,09% | - |
| 13.05.2026 | 103,80 | 103,80 | 99,38 | 99,38 | -4,90% | 38,00 |
| 12.05.2026 | 101,20 | 104,50 | 101,20 | 104,50 | 1,95% | 185,00 |
| 11.05.2026 | 103,15 | 103,15 | 102,50 | 102,50 | -3,30% | 530,00 |
| 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 |