118,100€
1,81%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 114,75 | 118,35 | 114,75 | 118,20 | 1,90% | - |
| 15.05.2025 | 115,80 | 116,00 | 114,45 | 116,00 | -6,07% | 868,00 |
| 14.05.2025 | 123,20 | 123,50 | 123,20 | 123,50 | -0,52% | 150,00 |
| 13.05.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -0,12% | - |
| 12.05.2025 | 118,95 | 124,30 | 118,95 | 124,30 | 2,60% | 80,00 |
| 09.05.2025 | 121,60 | 121,60 | 121,15 | 121,15 | -0,49% | 66,00 |
| 08.05.2025 | 121,75 | 121,75 | 121,75 | 121,75 | -0,29% | 100,00 |
| 07.05.2025 | 117,75 | 122,35 | 117,75 | 122,10 | -1,69% | 217,00 |
| 06.05.2025 | 124,25 | 124,25 | 124,20 | 124,20 | -2,32% | 60,00 |
| 05.05.2025 | 126,05 | 127,15 | 123,85 | 127,15 | -1,78% | 107,00 |
| 02.05.2025 | 126,50 | 129,45 | 126,50 | 129,45 | -0,58% | 145,00 |
| 30.04.2025 | 129,20 | 130,50 | 129,20 | 130,20 | 1,36% | 303,00 |
| 29.04.2025 | 125,10 | 129,05 | 122,00 | 128,45 | 1,14% | 300,00 |
| 28.04.2025 | 125,05 | 127,00 | 125,05 | 127,00 | 1,15% | 50,00 |
| 25.04.2025 | 127,05 | 129,65 | 125,55 | 125,55 | -1,65% | 405,00 |
| 24.04.2025 | 123,90 | 127,65 | 122,05 | 127,65 | 0,91% | 1.023,00 |
| 23.04.2025 | 120,10 | 128,15 | 119,75 | 126,50 | 6,71% | 585,00 |
| 22.04.2025 | 115,75 | 119,55 | 115,75 | 118,55 | -5,50% | 190,00 |
| 17.04.2025 | 125,45 | 125,45 | 125,45 | 125,45 | -0,83% | - |
| 16.04.2025 | 125,00 | 126,50 | 125,00 | 126,50 | -0,59% | 80,00 |
| 15.04.2025 | 127,30 | 128,75 | 127,25 | 127,25 | 1,48% | 160,00 |
| 14.04.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,63% | - |
| 11.04.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -2,32% | - |
| 10.04.2025 | 139,05 | 139,05 | 129,20 | 129,20 | 3,36% | 70,00 |
| 09.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -9,39% | - |
| 08.04.2025 | 137,95 | 137,95 | 137,95 | 137,95 | 1,77% | - |
| 07.04.2025 | 129,00 | 135,55 | 129,00 | 135,55 | -3,56% | - |
| 04.04.2025 | 145,45 | 145,65 | 140,55 | 140,55 | -5,07% | 50,00 |
| 03.04.2025 | 148,70 | 148,70 | 148,05 | 148,05 | -4,14% | - |
| 02.04.2025 | 152,20 | 154,45 | 152,20 | 154,45 | -3,20% | - |
| 01.04.2025 | 159,55 | 159,55 | 159,55 | 159,55 | -2,18% | - |
| 31.03.2025 | 163,10 | 163,10 | 163,10 | 163,10 | -0,85% | - |
| 28.03.2025 | 164,90 | 164,90 | 164,50 | 164,50 | 0,18% | - |
| 27.03.2025 | 164,20 | 164,20 | 164,20 | 164,20 | 0,06% | - |
| 26.03.2025 | 164,00 | 164,10 | 164,00 | 164,10 | -2,81% | - |
| 25.03.2025 | 168,65 | 168,85 | 168,65 | 168,85 | -0,50% | - |
| 24.03.2025 | 169,70 | 169,70 | 169,70 | 169,70 | 0,68% | - |
| 21.03.2025 | 168,55 | 168,55 | 168,55 | 168,55 | -0,27% | - |
| 20.03.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,06% | 15,00 |
| 19.03.2025 | 168,50 | 169,10 | 168,50 | 169,10 | 0,80% | - |
| 18.03.2025 | 168,05 | 168,05 | 167,75 | 167,75 | -0,36% | - |
| 17.03.2025 | 166,95 | 168,35 | 166,95 | 168,35 | -1,26% | - |
| 14.03.2025 | 163,70 | 170,50 | 163,70 | 170,50 | 2,03% | 5,00 |
| 13.03.2025 | 166,25 | 167,10 | 166,25 | 167,10 | 5,59% | 70,00 |
| 12.03.2025 | 158,25 | 158,25 | 158,25 | 158,25 | -4,98% | - |
| 11.03.2025 | 166,55 | 166,55 | 166,55 | 166,55 | -1,71% | - |
| 10.03.2025 | 169,45 | 169,45 | 169,45 | 169,45 | 0,21% | - |
| 07.03.2025 | 169,10 | 169,10 | 169,10 | 169,10 | -2,59% | - |
| 06.03.2025 | 170,55 | 173,60 | 170,55 | 173,60 | 0,87% | 550,00 |
| 05.03.2025 | 171,35 | 172,80 | 171,35 | 172,10 | 0,17% | 1.386,00 |
| 04.03.2025 | 176,45 | 176,45 | 171,80 | 171,80 | -3,05% | 64,00 |
| 03.03.2025 | 180,65 | 180,65 | 177,20 | 177,20 | -5,72% | 320,00 |
| 28.02.2025 | 180,35 | 187,95 | 180,35 | 187,95 | 2,79% | 123,00 |
| 27.02.2025 | 185,55 | 185,55 | 182,85 | 182,85 | -1,83% | 11,00 |
| 26.02.2025 | 186,25 | 186,25 | 186,25 | 186,25 | -1,72% | - |
| 25.02.2025 | 188,10 | 192,40 | 187,95 | 189,50 | -3,51% | 105,00 |
| 24.02.2025 | 190,25 | 196,40 | 190,25 | 196,40 | 3,26% | 130,00 |
| 21.02.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 3,74% | - |
| 20.02.2025 | 183,35 | 183,35 | 183,35 | 183,35 | 0,27% | - |
| 19.02.2025 | 178,45 | 182,85 | 178,45 | 182,85 | 2,24% | 15,00 |
| 18.02.2025 | 177,50 | 178,85 | 177,50 | 178,85 | 1,30% | 30,00 |
| 17.02.2025 | 176,55 | 176,55 | 176,55 | 176,55 | 0,17% | - |
| 14.02.2025 | 173,05 | 176,25 | 173,05 | 176,25 | 0,28% | 17,00 |
| 13.02.2025 | 177,00 | 177,45 | 175,75 | 175,75 | -1,65% | 111,00 |
| 12.02.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -2,14% | - |
| 11.02.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -1,70% | - |
| 10.02.2025 | 185,75 | 185,75 | 185,75 | 185,75 | -0,43% | - |
| 07.02.2025 | 186,55 | 186,55 | 186,55 | 186,55 | -0,40% | - |
| 06.02.2025 | 187,15 | 187,30 | 187,15 | 187,30 | 2,35% | - |
| 05.02.2025 | 184,45 | 184,45 | 176,00 | 183,00 | -2,35% | 2.118,00 |
| 04.02.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -3,50% | - |
| 03.02.2025 | 189,50 | 194,20 | 189,50 | 194,20 | -1,57% | 250,00 |
| 31.01.2025 | 192,35 | 197,30 | 192,35 | 197,30 | 4,72% | 60,00 |
| 30.01.2025 | 188,40 | 188,40 | 188,40 | 188,40 | -0,29% | - |
| 29.01.2025 | 191,60 | 192,50 | 188,95 | 188,95 | -1,51% | 55,00 |
| 28.01.2025 | 190,95 | 191,85 | 190,95 | 191,85 | 0,29% | 255,00 |
| 27.01.2025 | 187,90 | 191,30 | 187,90 | 191,30 | -0,13% | 70,00 |
| 24.01.2025 | 191,55 | 191,55 | 191,55 | 191,55 | -0,18% | - |
| 23.01.2025 | 192,80 | 193,25 | 191,90 | 191,90 | -1,49% | 91,00 |
| 22.01.2025 | 194,80 | 194,80 | 194,80 | 194,80 | 2,88% | - |
| 21.01.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -1,87% | - |
| 20.01.2025 | 192,25 | 192,95 | 192,25 | 192,95 | -0,16% | 77,00 |
| 17.01.2025 | 194,85 | 194,85 | 193,25 | 193,25 | -1,00% | 30,00 |
| 16.01.2025 | 191,90 | 195,20 | 191,90 | 195,20 | 1,46% | 65,00 |
| 15.01.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -8,64% | - |
| 14.01.2025 | 210,70 | 210,70 | 210,60 | 210,60 | -0,66% | - |
| 13.01.2025 | 211,00 | 212,00 | 211,00 | 212,00 | -0,28% | 35,00 |
| 10.01.2025 | 210,70 | 212,60 | 210,70 | 212,60 | 0,43% | 50,00 |
| 09.01.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -1,03% | - |
| 08.01.2025 | 213,10 | 213,90 | 213,10 | 213,90 | 2,44% | 50,00 |
| 07.01.2025 | 210,00 | 210,00 | 208,80 | 208,80 | 0,48% | 10,00 |
| 06.01.2025 | 204,50 | 207,80 | 204,50 | 207,80 | 1,46% | 20,00 |
| 03.01.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 2,14% | - |
| 02.01.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,15% | - |
| 30.12.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -1,91% | - |
| 27.12.2024 | 203,00 | 204,70 | 203,00 | 204,70 | 2,71% | - |
| 23.12.2024 | 197,45 | 201,80 | 197,45 | 199,30 | 2,94% | 70,00 |
| 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 |