91,820€
2,11%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 94,80 | 95,20 | 92,12 | 92,42 | 2,78% | - |
| 09.03.2026 | 89,92 | 89,92 | 89,92 | 89,92 | -4,16% | - |
| 06.03.2026 | 93,82 | 93,82 | 93,82 | 93,82 | 0,75% | - |
| 05.03.2026 | 93,12 | 93,12 | 93,12 | 93,12 | 2,33% | - |
| 04.03.2026 | 91,62 | 91,62 | 91,00 | 91,00 | 0,78% | 50,00 |
| 03.03.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,98% | - |
| 02.03.2026 | 89,42 | 89,42 | 89,42 | 89,42 | 1,02% | - |
| 27.02.2026 | 88,42 | 88,52 | 88,42 | 88,52 | 5,16% | 150,00 |
| 26.02.2026 | 84,18 | 84,18 | 84,18 | 84,18 | -2,82% | - |
| 25.02.2026 | 86,62 | 86,62 | 86,62 | 86,62 | -2,15% | - |
| 24.02.2026 | 88,52 | 88,52 | 88,52 | 88,52 | 5,33% | - |
| 23.02.2026 | 84,04 | 84,04 | 84,04 | 84,04 | 2,09% | - |
| 20.02.2026 | 82,32 | 82,32 | 82,32 | 82,32 | 0,02% | - |
| 19.02.2026 | 80,34 | 82,30 | 80,34 | 82,30 | 11,94% | 440,00 |
| 18.02.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -5,98% | - |
| 17.02.2026 | 76,98 | 78,20 | 76,98 | 78,20 | 1,37% | 80,00 |
| 16.02.2026 | 77,14 | 77,14 | 77,14 | 77,14 | 0,92% | - |
| 13.02.2026 | 70,00 | 76,44 | 70,00 | 76,44 | 4,80% | 173,00 |
| 12.02.2026 | 110,85 | 110,85 | 66,26 | 72,94 | -39,44% | 232,00 |
| 11.02.2026 | 120,45 | 120,45 | 120,45 | 120,45 | -4,56% | - |
| 10.02.2026 | 128,00 | 128,00 | 126,20 | 126,20 | -1,14% | 150,00 |
| 09.02.2026 | 126,60 | 127,65 | 123,00 | 127,65 | 5,15% | 130,00 |
| 06.02.2026 | 121,40 | 121,40 | 121,40 | 121,40 | -11,03% | - |
| 05.02.2026 | 136,45 | 136,45 | 136,45 | 136,45 | -2,81% | - |
| 04.02.2026 | 140,40 | 140,40 | 140,40 | 140,40 | -7,66% | - |
| 03.02.2026 | 149,40 | 152,05 | 149,40 | 152,05 | 2,18% | 12,00 |
| 02.02.2026 | 148,80 | 148,80 | 148,80 | 148,80 | -2,75% | - |
| 30.01.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,29% | - |
| 29.01.2026 | 155,40 | 156,70 | 150,80 | 152,55 | -1,45% | - |
| 28.01.2026 | 154,80 | 154,80 | 154,80 | 154,80 | -0,58% | - |
| 27.01.2026 | 155,70 | 155,70 | 155,70 | 155,70 | -3,32% | - |
| 26.01.2026 | 161,05 | 161,05 | 161,05 | 161,05 | 2,51% | 39,00 |
| 23.01.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,48% | - |
| 22.01.2026 | 156,35 | 156,35 | 156,35 | 156,35 | 5,07% | - |
| 21.01.2026 | 148,80 | 148,80 | 148,80 | 148,80 | -4,92% | - |
| 20.01.2026 | 153,35 | 156,50 | 153,35 | 156,50 | 0,00% | 18,00 |
| 19.01.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 0,00% | - |
| 16.01.2026 | 155,40 | 156,50 | 155,40 | 156,50 | -0,35% | 82,00 |
| 15.01.2026 | 157,05 | 157,05 | 157,05 | 157,05 | 1,29% | - |
| 14.01.2026 | 155,05 | 155,05 | 155,05 | 155,05 | 1,31% | - |
| 13.01.2026 | 153,05 | 153,05 | 153,05 | 153,05 | -2,17% | - |
| 12.01.2026 | 152,80 | 156,45 | 152,80 | 156,45 | -1,97% | 30,00 |
| 09.01.2026 | 159,60 | 159,60 | 159,60 | 159,60 | -6,15% | - |
| 08.01.2026 | 170,05 | 170,05 | 170,05 | 170,05 | -0,15% | - |
| 07.01.2026 | 170,30 | 170,30 | 170,30 | 170,30 | 2,37% | - |
| 06.01.2026 | 166,35 | 166,35 | 166,35 | 166,35 | 4,49% | - |
| 05.01.2026 | 159,20 | 159,20 | 159,20 | 159,20 | 4,56% | - |
| 02.01.2026 | 152,25 | 152,25 | 152,25 | 152,25 | -0,36% | - |
| 30.12.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,36% | - |
| 29.12.2025 | 153,35 | 153,35 | 153,35 | 153,35 | 2,17% | - |
| 23.12.2025 | 150,10 | 150,10 | 150,10 | 150,10 | 2,46% | - |
| 22.12.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -2,43% | - |
| 19.12.2025 | 150,15 | 150,15 | 150,15 | 150,15 | -0,36% | - |
| 18.12.2025 | 150,70 | 150,70 | 150,70 | 150,70 | -2,02% | - |
| 17.12.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -0,45% | - |
| 16.12.2025 | 154,50 | 154,50 | 154,50 | 154,50 | -1,90% | - |
| 15.12.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,69% | - |
| 12.12.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 2,40% | - |
| 11.12.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 1,62% | - |
| 10.12.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -0,32% | - |
| 09.12.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -1,94% | - |
| 08.12.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,03% | - |
| 05.12.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -1,19% | - |
| 04.12.2025 | 159,35 | 159,35 | 159,35 | 159,35 | 2,41% | - |
| 03.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 1,93% | - |
| 02.12.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -2,68% | - |
| 01.12.2025 | 156,85 | 156,85 | 156,85 | 156,85 | 0,03% | - |
| 28.11.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,35% | - |
| 27.11.2025 | 157,35 | 157,35 | 157,35 | 157,35 | 5,53% | - |
| 26.11.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 5,89% | - |
| 25.11.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,28% | - |
| 24.11.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 4,09% | 80,00 |
| 21.11.2025 | 135,65 | 135,65 | 135,65 | 135,65 | -0,91% | - |
| 20.11.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -0,29% | - |
| 19.11.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 3,62% | - |
| 18.11.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -3,95% | - |
| 17.11.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -0,29% | - |
| 14.11.2025 | 138,35 | 138,35 | 138,35 | 138,35 | -0,86% | - |
| 13.11.2025 | 139,55 | 139,55 | 139,55 | 139,55 | 0,07% | - |
| 12.11.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 3,56% | - |
| 11.11.2025 | 134,65 | 134,65 | 134,65 | 134,65 | -1,07% | - |
| 10.11.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,73% | - |
| 07.11.2025 | 137,10 | 137,10 | 137,10 | 137,10 | -2,25% | - |
| 06.11.2025 | 140,25 | 140,25 | 140,25 | 140,25 | 0,04% | - |
| 05.11.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -2,67% | - |
| 04.11.2025 | 144,05 | 144,05 | 144,05 | 144,05 | -2,01% | - |
| 03.11.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 2,47% | - |
| 31.10.2025 | 141,20 | 143,45 | 141,20 | 143,45 | 1,09% | 50,00 |
| 30.10.2025 | 141,00 | 141,90 | 141,00 | 141,90 | -6,06% | - |
| 29.10.2025 | 151,05 | 151,05 | 151,05 | 151,05 | -1,85% | - |
| 28.10.2025 | 153,90 | 153,90 | 153,90 | 153,90 | -0,55% | - |
| 27.10.2025 | 152,95 | 154,75 | 152,95 | 154,75 | 0,85% | - |
| 24.10.2025 | 153,45 | 153,45 | 153,45 | 153,45 | -5,22% | - |
| 23.10.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -1,64% | - |
| 22.10.2025 | 164,60 | 164,60 | 164,60 | 164,60 | 2,91% | - |
| 21.10.2025 | 159,95 | 159,95 | 159,95 | 159,95 | 1,81% | - |
| 20.10.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -0,60% | - |
| 17.10.2025 | 158,05 | 158,05 | 158,05 | 158,05 | -0,72% | - |
| 16.10.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 0,54% | - |
| 15.10.2025 | 158,35 | 158,35 | 158,35 | 158,35 | 0,09% | - |