199,000€
1,48%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 194,95 | 194,95 | 193,60 | 193,60 | -1,27% | 35,00 |
| 19.12.2024 | 194,90 | 196,10 | 194,00 | 196,10 | 1,98% | 145,00 |
| 18.12.2024 | 191,60 | 192,30 | 191,60 | 192,30 | -2,31% | 5.000,00 |
| 17.12.2024 | 193,50 | 196,85 | 193,50 | 196,85 | -0,38% | 175,00 |
| 16.12.2024 | 195,90 | 197,60 | 195,90 | 197,60 | -2,99% | 1,00 |
| 13.12.2024 | 199,80 | 203,70 | 199,80 | 203,70 | 1,60% | 55,00 |
| 12.12.2024 | 199,10 | 200,50 | 199,10 | 200,50 | -1,28% | - |
| 11.12.2024 | 203,10 | 203,10 | 203,10 | 203,10 | -1,07% | - |
| 10.12.2024 | 205,30 | 210,20 | 205,30 | 205,30 | 0,69% | 35,00 |
| 09.12.2024 | 203,90 | 203,90 | 203,90 | 203,90 | 4,14% | - |
| 06.12.2024 | 195,80 | 195,80 | 195,80 | 195,80 | -1,85% | - |
| 05.12.2024 | 201,50 | 207,80 | 199,50 | 199,50 | -0,60% | 595,00 |
| 04.12.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -1,18% | - |
| 03.12.2024 | 201,30 | 207,00 | 201,30 | 203,10 | 3,94% | 180,00 |
| 02.12.2024 | 197,75 | 197,75 | 195,40 | 195,40 | -6,28% | 175,00 |
| 29.11.2024 | 203,30 | 208,50 | 203,30 | 208,50 | 2,61% | 85,00 |
| 28.11.2024 | 201,00 | 203,20 | 201,00 | 203,20 | 1,80% | 40,00 |
| 27.11.2024 | 200,20 | 200,20 | 199,60 | 199,60 | -0,10% | - |
| 26.11.2024 | 204,70 | 209,00 | 199,80 | 199,80 | -1,82% | 4.090,00 |
| 25.11.2024 | 203,50 | 203,50 | 203,50 | 203,50 | 1,14% | - |
| 22.11.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -0,47% | - |
| 21.11.2024 | 193,10 | 202,40 | 189,05 | 202,15 | 6,39% | 50,00 |
| 20.11.2024 | 183,10 | 190,00 | 183,10 | 190,00 | 4,37% | 50,00 |
| 19.11.2024 | 174,85 | 182,05 | 174,85 | 182,05 | 2,33% | 30,00 |
| 18.11.2024 | 177,90 | 177,90 | 177,90 | 177,90 | -1,03% | - |
| 15.11.2024 | 186,60 | 186,60 | 179,75 | 179,75 | -5,91% | 6,00 |
| 14.11.2024 | 191,05 | 191,05 | 191,05 | 191,05 | -3,27% | - |
| 13.11.2024 | 197,15 | 198,35 | 197,15 | 197,50 | -2,03% | - |
| 12.11.2024 | 197,10 | 201,60 | 197,10 | 201,60 | -0,69% | 60,00 |
| 11.11.2024 | 199,30 | 203,00 | 199,30 | 203,00 | 0,05% | 260,00 |
| 08.11.2024 | 197,30 | 204,30 | 197,30 | 202,90 | -1,60% | 85,00 |
| 07.11.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -1,48% | - |
| 06.11.2024 | 212,70 | 217,10 | 206,70 | 209,30 | 4,39% | 85,00 |
| 05.11.2024 | 199,10 | 200,50 | 199,10 | 200,50 | 0,20% | - |
| 04.11.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -1,04% | - |
| 01.11.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -0,93% | - |
| 31.10.2024 | 207,10 | 207,10 | 204,10 | 204,10 | -2,99% | - |
| 30.10.2024 | 212,50 | 212,50 | 210,40 | 210,40 | -1,22% | - |
| 29.10.2024 | 211,10 | 217,10 | 210,10 | 213,00 | -0,09% | 30,00 |
| 28.10.2024 | 203,50 | 213,20 | 203,50 | 213,20 | 2,70% | 420,00 |
| 25.10.2024 | 203,60 | 211,00 | 203,60 | 207,60 | -2,99% | 184,00 |
| 24.10.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -17,37% | - |
| 23.10.2024 | 259,00 | 259,00 | 259,00 | 259,00 | -1,63% | - |
| 22.10.2024 | 263,70 | 263,70 | 263,30 | 263,30 | -3,06% | 1,00 |
| 21.10.2024 | 271,60 | 271,60 | 271,60 | 271,60 | 0,74% | - |
| 18.10.2024 | 269,60 | 269,60 | 269,60 | 269,60 | 0,75% | - |
| 17.10.2024 | 267,60 | 267,60 | 267,60 | 267,60 | -0,19% | - |
| 16.10.2024 | 268,10 | 268,10 | 268,10 | 268,10 | 0,30% | - |
| 15.10.2024 | 269,90 | 270,10 | 267,30 | 267,30 | -0,48% | 75,00 |
| 14.10.2024 | 276,70 | 276,70 | 268,60 | 268,60 | 0,15% | 20,00 |
| 11.10.2024 | 268,20 | 268,20 | 268,20 | 268,20 | 1,36% | - |
| 10.10.2024 | 264,60 | 264,60 | 264,60 | 264,60 | 1,93% | - |
| 09.10.2024 | 259,20 | 260,30 | 259,20 | 259,60 | -0,31% | 235,00 |
| 08.10.2024 | 261,70 | 261,70 | 260,40 | 260,40 | -2,98% | 30,00 |
| 07.10.2024 | 264,90 | 268,40 | 264,90 | 268,40 | 1,90% | 30,00 |
| 04.10.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -0,19% | - |
| 03.10.2024 | 263,90 | 263,90 | 263,90 | 263,90 | 3,78% | - |
| 02.10.2024 | 254,00 | 254,30 | 253,90 | 254,30 | -1,55% | 450,00 |
| 01.10.2024 | 255,20 | 258,30 | 255,20 | 258,30 | 2,05% | 150,00 |
| 30.09.2024 | 253,10 | 253,10 | 253,10 | 253,10 | -0,63% | - |
| 27.09.2024 | 254,00 | 254,70 | 254,00 | 254,70 | 0,67% | 90,00 |
| 26.09.2024 | 253,00 | 253,00 | 253,00 | 253,00 | -3,21% | - |
| 25.09.2024 | 261,40 | 261,40 | 261,40 | 261,40 | -2,57% | - |
| 24.09.2024 | 263,90 | 268,30 | 263,90 | 268,30 | -2,37% | 44,00 |
| 23.09.2024 | 269,10 | 275,00 | 269,10 | 274,80 | 2,69% | 25,00 |
| 20.09.2024 | 266,70 | 271,60 | 266,70 | 267,60 | -1,11% | 150,00 |
| 19.09.2024 | 270,60 | 270,60 | 270,60 | 270,60 | 2,93% | - |
| 18.09.2024 | 260,70 | 262,90 | 260,70 | 262,90 | 0,00% | 65,00 |
| 17.09.2024 | 262,90 | 262,90 | 262,90 | 262,90 | -1,76% | - |
| 16.09.2024 | 267,60 | 267,60 | 267,60 | 267,60 | -1,98% | - |
| 13.09.2024 | 267,60 | 273,00 | 267,60 | 273,00 | 2,32% | 265,00 |
| 12.09.2024 | 261,10 | 266,80 | 261,10 | 266,80 | 4,63% | 130,00 |
| 11.09.2024 | 250,30 | 255,00 | 250,30 | 255,00 | -4,82% | 14,00 |
| 10.09.2024 | 267,50 | 267,90 | 267,50 | 267,90 | -1,25% | - |
| 09.09.2024 | 271,30 | 271,30 | 271,30 | 271,30 | -0,70% | - |
| 06.09.2024 | 274,20 | 274,20 | 273,20 | 273,20 | -2,18% | - |
| 05.09.2024 | 279,30 | 279,30 | 279,30 | 279,30 | 0,25% | - |
| 04.09.2024 | 278,60 | 278,60 | 278,60 | 278,60 | -3,50% | - |
| 03.09.2024 | 288,20 | 288,70 | 288,20 | 288,70 | -0,52% | 60,00 |
| 02.09.2024 | 290,20 | 290,20 | 290,20 | 290,20 | 1,15% | - |
| 30.08.2024 | 286,90 | 286,90 | 286,90 | 286,90 | 0,07% | - |
| 29.08.2024 | 286,10 | 286,70 | 286,10 | 286,70 | -2,88% | - |
| 28.08.2024 | 289,80 | 295,20 | 289,80 | 295,20 | 3,07% | 45,00 |
| 27.08.2024 | 286,40 | 286,40 | 286,40 | 286,40 | -0,24% | - |
| 26.08.2024 | 287,10 | 287,10 | 287,10 | 287,10 | 0,49% | - |
| 23.08.2024 | 285,70 | 285,70 | 285,70 | 285,70 | -0,52% | - |
| 22.08.2024 | 287,20 | 287,20 | 287,20 | 287,20 | -0,59% | - |
| 21.08.2024 | 288,90 | 288,90 | 288,90 | 288,90 | -0,55% | - |
| 20.08.2024 | 290,50 | 290,50 | 290,50 | 290,50 | 0,55% | - |
| 19.08.2024 | 288,90 | 288,90 | 288,90 | 288,90 | -0,55% | - |
| 16.08.2024 | 290,50 | 290,50 | 290,50 | 290,50 | 1,47% | - |
| 15.08.2024 | 286,30 | 286,30 | 286,30 | 286,30 | -0,83% | - |
| 14.08.2024 | 288,80 | 288,80 | 288,70 | 288,70 | -1,10% | - |
| 13.08.2024 | 282,80 | 291,90 | 282,80 | 291,90 | 3,07% | 350,00 |
| 12.08.2024 | 283,70 | 283,70 | 283,20 | 283,20 | -0,28% | 40,00 |
| 09.08.2024 | 283,90 | 284,00 | 283,90 | 284,00 | 2,38% | - |
| 08.08.2024 | 277,40 | 277,40 | 277,40 | 277,40 | -1,81% | - |
| 07.08.2024 | 285,30 | 285,30 | 282,50 | 282,50 | -0,28% | - |
| 06.08.2024 | 283,30 | 283,30 | 283,30 | 283,30 | 1,80% | - |
| 05.08.2024 | 282,80 | 282,80 | 278,30 | 278,30 | -6,77% | 35,00 |