105,825€
-0,61%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 123,03 | 129,38 | 122,65 | 127,25 | 3,02% | 132,00 |
| 05.02.2026 | 138,38 | 138,43 | 122,35 | 123,53 | -10,55% | 323,00 |
| 04.02.2026 | 142,38 | 142,83 | 137,98 | 138,10 | -3,14% | 120,00 |
| 03.02.2026 | 150,95 | 151,45 | 139,65 | 142,58 | -5,72% | 345,00 |
| 02.02.2026 | 151,73 | 153,48 | 148,68 | 151,23 | -0,58% | - |
| 30.01.2026 | 155,85 | 156,10 | 148,25 | 152,10 | -2,03% | 195,00 |
| 29.01.2026 | 155,40 | 156,15 | 150,48 | 155,25 | -0,46% | 14,00 |
| 28.01.2026 | 156,73 | 158,20 | 152,68 | 155,98 | -0,08% | 255,00 |
| 27.01.2026 | 157,85 | 159,13 | 155,30 | 156,10 | -1,05% | - |
| 26.01.2026 | 157,65 | 159,85 | 154,90 | 157,75 | -0,13% | 72,00 |
| 23.01.2026 | 159,08 | 161,60 | 156,55 | 157,95 | -0,58% | - |
| 22.01.2026 | 158,23 | 161,73 | 157,77 | 158,88 | 0,43% | 84,00 |
| 21.01.2026 | 150,58 | 158,45 | 150,33 | 158,20 | 5,10% | 151,00 |
| 20.01.2026 | 156,48 | 156,55 | 147,95 | 150,52 | -4,02% | 932,00 |
| 19.01.2026 | 157,15 | 157,43 | 156,75 | 156,83 | -0,51% | - |
| 16.01.2026 | 157,25 | 161,65 | 156,20 | 157,63 | 0,14% | 25,00 |
| 15.01.2026 | 158,93 | 159,48 | 156,05 | 157,40 | -0,87% | 375,00 |
| 14.01.2026 | 157,38 | 159,35 | 156,70 | 158,77 | 0,87% | 128,00 |
| 13.01.2026 | 154,43 | 158,83 | 154,05 | 157,40 | 1,99% | 264,00 |
| 12.01.2026 | 155,30 | 156,98 | 152,43 | 154,33 | -0,90% | 3.211,00 |
| 09.01.2026 | 161,60 | 163,50 | 155,23 | 155,73 | -3,52% | 28,00 |
| 08.01.2026 | 172,40 | 172,50 | 153,75 | 161,40 | -5,79% | 264,00 |
| 07.01.2026 | 172,20 | 174,48 | 170,98 | 171,33 | -0,58% | - |
| 06.01.2026 | 168,18 | 173,23 | 168,13 | 172,33 | 2,32% | 56,00 |
| 05.01.2026 | 161,18 | 168,98 | 160,13 | 168,43 | 4,77% | 147,00 |
| 02.01.2026 | 155,15 | 161,43 | 154,35 | 160,75 | 3,73% | 40,00 |
| 30.12.2025 | 154,73 | 155,18 | 154,48 | 154,98 | 0,19% | - |
| 29.12.2025 | 154,65 | 156,75 | 153,43 | 154,68 | -0,35% | 82,00 |
| 23.12.2025 | 152,08 | 155,58 | 151,38 | 155,23 | 1,95% | 56,00 |
| 22.12.2025 | 148,35 | 153,15 | 146,50 | 152,25 | 2,59% | 98,00 |
| 19.12.2025 | 152,50 | 152,68 | 147,52 | 148,40 | -2,61% | - |
| 18.12.2025 | 152,55 | 158,08 | 151,50 | 152,38 | -0,15% | - |
| 17.12.2025 | 155,70 | 156,65 | 152,55 | 152,60 | -1,66% | - |
| 16.12.2025 | 156,95 | 157,48 | 153,93 | 155,18 | -1,08% | - |
| 15.12.2025 | 159,08 | 160,23 | 155,05 | 156,88 | -1,35% | 875,00 |
| 12.12.2025 | 161,73 | 163,43 | 158,50 | 159,02 | -1,64% | - |
| 11.12.2025 | 158,98 | 161,93 | 158,13 | 161,68 | 1,76% | - |
| 10.12.2025 | 155,75 | 159,70 | 155,38 | 158,88 | 1,91% | 10,00 |
| 09.12.2025 | 156,35 | 158,43 | 155,73 | 155,90 | -0,37% | 64,00 |
| 08.12.2025 | 159,30 | 159,60 | 155,05 | 156,48 | -1,94% | - |
| 05.12.2025 | 159,25 | 161,70 | 155,83 | 159,58 | 0,08% | - |