144,475€
-6,19%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -1,53% | - |
| 29.07.2026 | 155,95 | 156,40 | 155,95 | 156,40 | 6,72% | 5,00 |
| 28.07.2026 | 146,55 | 146,55 | 146,55 | 146,55 | 1,35% | - |
| 27.07.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -2,17% | - |
| 24.07.2026 | 147,80 | 147,80 | 147,80 | 147,80 | 2,53% | - |
| 23.07.2026 | 144,15 | 144,15 | 144,15 | 144,15 | 0,03% | - |
| 22.07.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 0,49% | - |
| 21.07.2026 | 144,20 | 144,20 | 143,40 | 143,40 | -2,08% | - |
| 20.07.2026 | 146,45 | 146,45 | 146,45 | 146,45 | 0,58% | - |
| 17.07.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -1,75% | - |
| 16.07.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 2,07% | - |
| 15.07.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 1,01% | - |
| 14.07.2026 | 143,75 | 143,75 | 143,75 | 143,75 | -0,59% | - |
| 13.07.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -0,69% | - |
| 10.07.2026 | 145,60 | 145,60 | 145,60 | 145,60 | 1,61% | - |
| 09.07.2026 | 143,30 | 143,30 | 143,30 | 143,30 | -1,48% | - |
| 08.07.2026 | 145,45 | 145,45 | 145,45 | 145,45 | -1,49% | - |
| 07.07.2026 | 147,65 | 147,65 | 147,65 | 147,65 | -1,27% | - |
| 06.07.2026 | 149,55 | 149,55 | 149,55 | 149,55 | -0,53% | - |
| 03.07.2026 | 150,35 | 150,35 | 150,35 | 150,35 | -0,96% | - |
| 02.07.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 1,27% | - |
| 01.07.2026 | 149,90 | 149,90 | 149,90 | 149,90 | -3,29% | - |
| 30.06.2026 | 150,10 | 155,00 | 150,10 | 155,00 | 4,80% | 100,00 |
| 29.06.2026 | 147,90 | 147,90 | 147,90 | 147,90 | 6,21% | - |
| 26.06.2026 | 139,25 | 139,25 | 139,25 | 139,25 | 1,46% | - |
| 25.06.2026 | 137,25 | 137,25 | 137,25 | 137,25 | 7,23% | - |
| 24.06.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 5,74% | - |
| 23.06.2026 | 121,05 | 121,05 | 121,05 | 121,05 | -3,55% | - |
| 22.06.2026 | 125,50 | 125,50 | 125,50 | 125,50 | -0,67% | - |
| 19.06.2026 | 126,35 | 126,35 | 126,35 | 126,35 | 2,56% | - |
| 18.06.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 0,45% | - |
| 17.06.2026 | 122,65 | 122,65 | 122,65 | 122,65 | -2,50% | - |
| 16.06.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 0,40% | - |
| 15.06.2026 | 125,30 | 125,30 | 125,30 | 125,30 | -2,11% | - |
| 12.06.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 3,31% | - |
| 11.06.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -4,91% | - |
| 10.06.2026 | 129,50 | 130,30 | 129,50 | 130,30 | 0,04% | 85,00 |
| 09.06.2026 | 130,25 | 130,25 | 130,25 | 130,25 | 2,24% | - |
| 08.06.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -1,77% | - |
| 05.06.2026 | 129,70 | 129,70 | 129,70 | 129,70 | 6,14% | - |
| 04.06.2026 | 122,20 | 122,20 | 122,20 | 122,20 | 4,98% | - |
| 03.06.2026 | 117,85 | 117,85 | 116,40 | 116,40 | 0,00% | - |
| 02.06.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 1,04% | - |
| 01.06.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -0,60% | - |
| 29.05.2026 | 115,90 | 115,90 | 115,90 | 115,90 | 19,48% | - |
| 28.05.2026 | 97,36 | 97,36 | 97,00 | 97,00 | 0,69% | 99,00 |
| 27.05.2026 | 96,34 | 96,34 | 96,34 | 96,34 | -3,18% | - |
| 26.05.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -0,60% | - |
| 25.05.2026 | 100,10 | 100,10 | 100,10 | 100,10 | 1,13% | - |
| 22.05.2026 | 98,98 | 98,98 | 98,98 | 98,98 | 1,73% | - |
| 21.05.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 1,10% | - |
| 20.05.2026 | 96,24 | 96,24 | 96,24 | 96,24 | 0,29% | - |
| 19.05.2026 | 95,96 | 95,96 | 95,96 | 95,96 | -1,84% | - |
| 18.05.2026 | 97,76 | 97,76 | 97,76 | 97,76 | -0,93% | - |
| 15.05.2026 | 98,68 | 98,68 | 98,68 | 98,68 | -0,18% | - |
| 14.05.2026 | 98,86 | 98,86 | 98,86 | 98,86 | -3,36% | - |
| 13.05.2026 | 102,30 | 102,30 | 102,30 | 102,30 | 3,86% | - |
| 12.05.2026 | 98,50 | 98,50 | 98,50 | 98,50 | -5,33% | - |
| 11.05.2026 | 104,05 | 104,05 | 104,05 | 104,05 | -0,90% | - |
| 08.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,82% | - |
| 07.05.2026 | 104,15 | 104,15 | 104,15 | 104,15 | -0,67% | - |
| 06.05.2026 | 102,00 | 104,85 | 102,00 | 104,85 | 11,05% | - |
| 05.05.2026 | 94,42 | 94,42 | 94,42 | 94,42 | -0,32% | - |
| 04.05.2026 | 94,72 | 94,72 | 94,72 | 94,72 | -2,71% | - |
| 30.04.2026 | 97,36 | 97,36 | 97,36 | 97,36 | 12,89% | - |
| 29.04.2026 | 86,24 | 86,24 | 86,24 | 86,24 | -0,44% | - |
| 28.04.2026 | 86,62 | 86,62 | 86,62 | 86,62 | -1,57% | - |
| 27.04.2026 | 85,44 | 88,00 | 85,44 | 88,00 | -1,57% | 50,00 |
| 24.04.2026 | 89,40 | 89,40 | 89,40 | 89,40 | -5,24% | - |
| 23.04.2026 | 94,34 | 94,34 | 94,34 | 94,34 | -2,64% | - |
| 22.04.2026 | 96,90 | 96,90 | 96,90 | 96,90 | -1,08% | - |
| 21.04.2026 | 97,96 | 97,96 | 97,96 | 97,96 | -1,55% | - |
| 20.04.2026 | 99,50 | 99,50 | 99,50 | 99,50 | 2,87% | - |
| 17.04.2026 | 96,72 | 96,72 | 96,72 | 96,72 | -0,43% | - |
| 16.04.2026 | 97,14 | 97,14 | 97,14 | 97,14 | 1,42% | - |
| 15.04.2026 | 94,22 | 95,78 | 94,22 | 95,78 | 3,86% | 100,00 |
| 14.04.2026 | 92,22 | 92,22 | 92,22 | 92,22 | 3,34% | - |
| 13.04.2026 | 89,24 | 89,24 | 89,24 | 89,24 | -0,42% | - |
| 10.04.2026 | 89,62 | 89,62 | 89,62 | 89,62 | -0,07% | - |
| 09.04.2026 | 89,68 | 89,68 | 89,68 | 89,68 | -2,84% | - |
| 08.04.2026 | 92,30 | 92,30 | 92,30 | 92,30 | -0,02% | - |
| 07.04.2026 | 97,00 | 97,00 | 92,32 | 92,32 | -1,64% | 15,00 |
| 02.04.2026 | 93,86 | 93,86 | 93,86 | 93,86 | -0,59% | - |
| 01.04.2026 | 94,42 | 94,42 | 94,42 | 94,42 | 3,90% | - |
| 31.03.2026 | 90,88 | 90,88 | 90,88 | 90,88 | -3,01% | - |
| 30.03.2026 | 87,36 | 93,70 | 87,36 | 93,70 | 6,50% | 19,00 |
| 27.03.2026 | 87,98 | 87,98 | 87,98 | 87,98 | 2,23% | - |
| 26.03.2026 | 86,06 | 86,06 | 86,06 | 86,06 | 0,14% | - |
| 25.03.2026 | 85,94 | 85,94 | 85,94 | 85,94 | 1,32% | - |
| 24.03.2026 | 84,82 | 84,82 | 84,82 | 84,82 | -0,21% | - |
| 23.03.2026 | 85,02 | 85,02 | 85,00 | 85,00 | 2,07% | 5,00 |
| 20.03.2026 | 83,28 | 83,28 | 83,28 | 83,28 | 0,12% | - |
| 19.03.2026 | 83,18 | 83,18 | 83,18 | 83,18 | -3,50% | - |
| 18.03.2026 | 86,20 | 86,20 | 86,20 | 86,20 | 3,66% | - |
| 17.03.2026 | 83,16 | 83,16 | 83,16 | 83,16 | -2,19% | - |
| 16.03.2026 | 85,02 | 85,02 | 85,02 | 85,02 | 2,14% | - |
| 13.03.2026 | 83,24 | 83,24 | 83,24 | 83,24 | -7,24% | - |
| 12.03.2026 | 89,00 | 89,74 | 89,00 | 89,74 | -0,73% | - |
| 11.03.2026 | 90,40 | 90,40 | 90,40 | 90,40 | -3,09% | - |
| 10.03.2026 | 93,28 | 93,28 | 93,28 | 93,28 | 3,74% | - |