151,500€
3,20%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 146,48 | 153,35 | 146,40 | 151,50 | 3,20% | - |
| 13.10.2026 | 146,15 | 148,52 | 142,73 | 146,80 | -0,39% | - |
| 12.10.2026 | 147,08 | 151,80 | 146,68 | 147,38 | 0,49% | - |
| 09.10.2026 | 147,38 | 151,50 | 146,05 | 146,65 | -0,12% | 16,00 |
| 08.10.2026 | 146,27 | 147,10 | 141,98 | 146,83 | 0,27% | - |
| 07.10.2026 | 143,98 | 147,58 | 141,18 | 146,43 | 1,91% | 2,00 |
| 06.10.2026 | 150,20 | 157,73 | 143,35 | 143,68 | -4,36% | - |
| 05.10.2026 | 144,73 | 150,38 | 143,48 | 150,23 | 4,34% | - |
| 02.10.2026 | 144,30 | 145,48 | 141,80 | 143,98 | 0,23% | - |
| 01.10.2026 | 151,68 | 152,15 | 143,23 | 143,65 | -4,23% | - |
| 30.09.2026 | 150,02 | 150,85 | 145,45 | 150,00 | -0,18% | - |
| 29.09.2026 | 154,10 | 155,60 | 149,77 | 150,27 | -2,62% | - |
| 28.09.2026 | 150,45 | 154,68 | 149,13 | 154,33 | 2,00% | - |
| 25.09.2026 | 153,43 | 153,60 | 150,02 | 151,30 | -0,98% | - |
| 24.09.2026 | 144,05 | 153,83 | 142,85 | 152,80 | 6,17% | - |
| 23.09.2026 | 146,38 | 148,20 | 143,60 | 143,93 | -1,52% | - |
| 22.09.2026 | 148,00 | 150,33 | 146,08 | 146,15 | -1,17% | 200,00 |
| 21.09.2026 | 143,90 | 148,02 | 142,65 | 147,88 | 3,52% | - |
| 18.09.2026 | 148,23 | 149,65 | 141,63 | 142,85 | -3,32% | 80,00 |
| 17.09.2026 | 152,35 | 154,43 | 147,63 | 147,75 | -2,57% | - |
| 16.09.2026 | 149,80 | 152,88 | 149,23 | 151,65 | 1,51% | - |
| 15.09.2026 | 146,20 | 149,88 | 145,27 | 149,40 | 2,07% | - |
| 14.09.2026 | 145,52 | 149,93 | 145,18 | 146,38 | 0,31% | 750,00 |
| 11.09.2026 | 143,18 | 151,35 | 143,00 | 145,93 | 2,28% | - |
| 10.09.2026 | 137,20 | 143,33 | 135,05 | 142,68 | 3,95% | - |
| 09.09.2026 | 136,60 | 139,35 | 134,95 | 137,25 | 0,77% | 98,00 |
| 08.09.2026 | 141,58 | 142,13 | 135,85 | 136,20 | -3,93% | - |
| 07.09.2026 | 142,27 | 142,27 | 141,63 | 141,77 | -0,09% | - |
| 04.09.2026 | 141,30 | 143,10 | 137,10 | 141,90 | 0,75% | - |
| 03.09.2026 | 137,70 | 141,33 | 136,10 | 140,85 | 2,05% | 270,00 |
| 02.09.2026 | 139,20 | 141,70 | 136,88 | 138,02 | -0,97% | - |
| 01.09.2026 | 142,20 | 142,63 | 138,05 | 139,38 | -1,83% | - |
| 31.08.2026 | 146,35 | 147,48 | 140,77 | 141,98 | -3,25% | - |
| 28.08.2026 | 145,35 | 147,13 | 143,27 | 146,75 | 0,65% | - |
| 27.08.2026 | 145,52 | 149,50 | 143,48 | 145,80 | 0,53% | - |
| 26.08.2026 | 144,50 | 145,77 | 141,90 | 145,02 | 0,26% | - |
| 25.08.2026 | 149,60 | 150,27 | 143,95 | 144,65 | -2,77% | - |
| 24.08.2026 | 146,48 | 149,63 | 144,30 | 148,77 | 0,83% | 448,00 |
| 21.08.2026 | 149,25 | 150,75 | 147,18 | 147,55 | -1,14% | - |
| 20.08.2026 | 151,15 | 154,83 | 148,48 | 149,25 | 1,03% | - |
| 19.08.2026 | 143,55 | 150,75 | 143,00 | 147,73 | 42,15% | - |
| 05.05.2026 | 95,99 | 104,65 | 95,94 | 103,93 | 8,71% | - |
| 04.05.2026 | 96,18 | 96,69 | 93,65 | 95,60 | -5,44% | 234,00 |
| 30.04.2026 | 99,08 | 101,13 | 96,35 | 101,10 | 1,88% | 424,00 |
| 29.04.2026 | 87,81 | 102,18 | 87,53 | 99,23 | 13,30% | 548,00 |
| 28.04.2026 | 87,92 | 88,61 | 84,91 | 87,58 | -0,41% | - |
| 27.04.2026 | 87,24 | 88,12 | 84,81 | 87,94 | 0,84% | 300,00 |
| 24.04.2026 | 91,53 | 91,83 | 85,45 | 87,21 | -4,34% | - |
| 23.04.2026 | 96,56 | 97,13 | 89,24 | 91,17 | -5,57% | 800,00 |
| 22.04.2026 | 98,54 | 100,53 | 96,23 | 96,55 | -1,77% | 660,00 |
| 21.04.2026 | 99,81 | 100,60 | 97,35 | 98,29 | -1,21% | - |
| 20.04.2026 | 101,05 | 101,80 | 98,89 | 99,49 | -2,17% | 400,00 |
| 17.04.2026 | 98,15 | 102,73 | 98,13 | 101,70 | 3,59% | 1.200,00 |
| 16.04.2026 | 99,09 | 100,58 | 97,25 | 98,18 | -0,57% | 120,00 |
| 15.04.2026 | 95,80 | 98,79 | 95,74 | 98,74 | 3,03% | 1.031,00 |
| 14.04.2026 | 93,99 | 96,73 | 93,61 | 95,84 | 2,04% | 14,00 |
| 13.04.2026 | 90,79 | 94,47 | 90,59 | 93,92 | 3,24% | - |
| 10.04.2026 | 91,39 | 91,49 | 88,93 | 90,97 | -0,07% | 6,00 |
| 09.04.2026 | 91,37 | 91,39 | 88,04 | 91,03 | -0,49% | 408,00 |
| 08.04.2026 | 94,34 | 96,84 | 91,16 | 91,48 | -0,91% | 253,00 |
| 07.04.2026 | 94,95 | 96,24 | 91,95 | 92,32 | -6,62% | 14,00 |
| 02.04.2026 | 94,95 | 100,12 | 94,60 | 98,87 | 2,69% | - |
| 01.04.2026 | 95,61 | 97,29 | 95,08 | 96,28 | 0,56% | - |
| 31.03.2026 | 92,18 | 96,93 | 90,72 | 95,74 | 4,45% | 108,00 |
| 30.03.2026 | 89,03 | 93,29 | 89,03 | 91,66 | 3,93% | 15,00 |
| 27.03.2026 | 89,69 | 89,72 | 87,54 | 88,19 | -1,28% | - |
| 26.03.2026 | 87,00 | 89,79 | 86,50 | 89,33 | 3,28% | 950,00 |
| 25.03.2026 | 87,99 | 90,01 | 84,39 | 86,49 | -1,77% | - |
| 24.03.2026 | 86,49 | 89,64 | 85,19 | 88,05 | 1,84% | 133,00 |
| 23.03.2026 | 86,05 | 88,94 | 85,77 | 86,46 | -0,27% | 14,00 |
| 20.03.2026 | 84,54 | 87,29 | 84,04 | 86,69 | 2,28% | 176,00 |
| 19.03.2026 | 84,73 | 85,84 | 83,54 | 84,76 | 0,18% | - |
| 18.03.2026 | 87,59 | 88,41 | 84,45 | 84,61 | -2,83% | - |
| 17.03.2026 | 84,61 | 88,63 | 84,38 | 87,07 | 2,68% | - |
| 16.03.2026 | 86,63 | 87,35 | 83,53 | 84,80 | -1,37% | 386,00 |
| 13.03.2026 | 85,01 | 86,49 | 84,46 | 85,98 | 1,60% | 120,00 |
| 12.03.2026 | 90,71 | 92,91 | 84,49 | 84,63 | -6,90% | 1.474,00 |
| 11.03.2026 | 91,84 | 93,77 | 90,37 | 90,90 | -1,15% | 350,00 |
| 10.03.2026 | 94,64 | 95,28 | 91,12 | 91,96 | -2,72% | 180,00 |
| 09.03.2026 | 91,18 | 95,05 | 90,45 | 94,53 | 2,43% | 231,00 |
| 06.03.2026 | 95,47 | 95,86 | 92,00 | 92,29 | -2,93% | 15,00 |
| 05.03.2026 | 94,63 | 97,92 | 93,72 | 95,08 | 0,36% | 90,00 |
| 04.03.2026 | 92,92 | 95,46 | 91,00 | 94,74 | 1,40% | 1.050,00 |
| 03.03.2026 | 91,90 | 94,09 | 89,63 | 93,43 | 0,86% | 2.580,00 |
| 02.03.2026 | 90,57 | 94,40 | 90,39 | 92,63 | 1,42% | 84,00 |
| 27.02.2026 | 89,61 | 91,98 | 88,50 | 91,33 | 1,85% | 315,00 |
| 26.02.2026 | 85,79 | 90,54 | 84,87 | 89,67 | 4,53% | - |
| 25.02.2026 | 88,21 | 89,31 | 84,22 | 85,78 | -2,92% | 1.458,00 |
| 24.02.2026 | 89,26 | 90,61 | 88,30 | 88,36 | -0,51% | 226,00 |
| 23.02.2026 | 85,82 | 89,31 | 84,16 | 88,81 | 4,96% | 291,00 |
| 20.02.2026 | 83,78 | 85,58 | 82,66 | 84,61 | 1,50% | 343,00 |
| 19.02.2026 | 81,93 | 84,42 | 78,74 | 83,36 | 2,07% | 870,00 |
| 18.02.2026 | 74,36 | 82,53 | 74,36 | 81,67 | 9,54% | 1.478,00 |
| 17.02.2026 | 77,81 | 79,59 | 74,35 | 74,56 | -4,57% | 315,00 |
| 16.02.2026 | 78,39 | 78,55 | 77,93 | 78,13 | 0,03% | 459,00 |
| 13.02.2026 | 67,48 | 81,31 | 66,86 | 78,11 | 15,50% | 658,00 |
| 12.02.2026 | 112,38 | 113,00 | 56,35 | 67,63 | -39,70% | 1.229,00 |
| 11.02.2026 | 121,58 | 123,03 | 109,48 | 112,15 | -7,87% | 627,00 |
| 10.02.2026 | 129,55 | 130,08 | 121,15 | 121,73 | -6,06% | 490,00 |
| 09.02.2026 | 127,30 | 130,10 | 123,28 | 129,58 | 1,83% | 2.456,00 |