207,300€
3,60%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 201,40 | 208,00 | 199,10 | 207,80 | 3,85% | - |
| 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 |
| 02.08.2024 | 298,50 | 298,50 | 298,50 | 298,50 | -0,76% | - |
| 01.08.2024 | 300,80 | 300,80 | 300,80 | 300,80 | -0,63% | - |
| 31.07.2024 | 302,70 | 302,70 | 302,70 | 302,70 | 0,36% | - |
| 30.07.2024 | 301,60 | 301,60 | 301,60 | 301,60 | 1,89% | - |
| 29.07.2024 | 296,00 | 296,00 | 296,00 | 296,00 | 3,28% | - |
| 26.07.2024 | 286,60 | 286,60 | 286,60 | 286,60 | -2,22% | - |
| 25.07.2024 | 299,50 | 299,50 | 293,10 | 293,10 | -3,17% | 17,00 |
| 24.07.2024 | 302,70 | 302,70 | 302,70 | 302,70 | -2,79% | - |
| 23.07.2024 | 301,70 | 311,40 | 301,70 | 311,40 | 3,63% | 8,00 |
| 22.07.2024 | 300,10 | 300,50 | 300,10 | 300,50 | 0,97% | - |
| 19.07.2024 | 298,50 | 298,50 | 297,60 | 297,60 | -1,75% | - |
| 18.07.2024 | 302,90 | 302,90 | 302,90 | 302,90 | -3,66% | - |
| 17.07.2024 | 314,40 | 314,40 | 314,40 | 314,40 | 1,35% | - |
| 16.07.2024 | 316,30 | 316,30 | 310,20 | 310,20 | 1,31% | 6,00 |
| 15.07.2024 | 306,20 | 306,20 | 306,20 | 306,20 | 0,29% | - |
| 12.07.2024 | 305,10 | 305,30 | 305,10 | 305,30 | 1,53% | - |
| 11.07.2024 | 300,40 | 300,70 | 300,40 | 300,70 | 1,42% | - |
| 10.07.2024 | 296,50 | 296,50 | 296,50 | 296,50 | 0,54% | - |
| 09.07.2024 | 294,00 | 294,90 | 294,00 | 294,90 | 0,61% | - |
| 08.07.2024 | 293,10 | 293,10 | 293,10 | 293,10 | 0,00% | - |
| 05.07.2024 | 293,10 | 293,10 | 293,10 | 293,10 | -0,41% | - |
| 04.07.2024 | 293,90 | 294,30 | 293,90 | 294,30 | 0,31% | 20,00 |
| 03.07.2024 | 293,40 | 293,40 | 293,40 | 293,40 | 0,58% | - |
| 02.07.2024 | 291,70 | 291,70 | 291,70 | 291,70 | -1,02% | - |
| 01.07.2024 | 289,00 | 294,70 | 289,00 | 294,70 | 1,55% | - |
| 28.06.2024 | 290,20 | 290,20 | 290,20 | 290,20 | 0,21% | - |
| 27.06.2024 | 289,60 | 289,60 | 289,60 | 289,60 | -2,46% | - |
| 26.06.2024 | 291,90 | 296,90 | 291,90 | 296,90 | 0,58% | 15,00 |
| 25.06.2024 | 292,60 | 295,20 | 292,60 | 295,20 | 0,07% | 15,00 |
| 24.06.2024 | 295,00 | 295,00 | 295,00 | 295,00 | 0,99% | - |
| 21.06.2024 | 292,10 | 292,10 | 292,10 | 292,10 | -0,71% | - |
| 20.06.2024 | 293,90 | 296,00 | 293,90 | 294,20 | -0,94% | 40,00 |
| 19.06.2024 | 295,50 | 297,00 | 295,50 | 297,00 | 1,50% | 1,00 |