159,200€
-0,59%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 161,15 | 165,18 | 159,52 | 163,70 | 2,22% | - |
15.10.2025 | 159,95 | 164,38 | 158,13 | 160,15 | 1,14% | - |
14.10.2025 | 159,88 | 161,40 | 155,90 | 158,35 | -1,06% | - |
13.10.2025 | 159,38 | 162,45 | 152,18 | 160,05 | 2,66% | - |
10.10.2025 | 162,25 | 164,05 | 155,90 | 155,90 | -3,74% | - |
09.10.2025 | 160,15 | 163,38 | 158,93 | 161,95 | 1,16% | - |
08.10.2025 | 160,58 | 162,05 | 157,40 | 160,10 | -0,02% | - |
07.10.2025 | 162,90 | 164,83 | 159,20 | 160,13 | -1,04% | - |
06.10.2025 | 165,38 | 166,35 | 160,80 | 161,80 | -1,13% | - |
03.10.2025 | 164,73 | 167,83 | 163,23 | 163,65 | 1,05% | - |
02.10.2025 | 164,00 | 165,08 | 160,88 | 161,95 | -0,57% | - |
01.10.2025 | 147,73 | 162,88 | 146,68 | 162,88 | 9,64% | - |
30.09.2025 | 139,33 | 148,55 | 138,48 | 148,55 | 5,90% | - |
29.09.2025 | 140,10 | 140,98 | 138,33 | 140,27 | 1,08% | - |
26.09.2025 | 139,13 | 140,70 | 138,23 | 138,77 | -1,32% | - |
25.09.2025 | 143,00 | 143,35 | 140,33 | 140,63 | -1,54% | - |
24.09.2025 | 144,55 | 146,52 | 142,58 | 142,83 | -1,47% | - |
23.09.2025 | 144,65 | 146,70 | 144,05 | 144,95 | -0,15% | - |
22.09.2025 | 148,15 | 154,95 | 144,13 | 145,18 | -3,68% | - |
19.09.2025 | 152,38 | 154,95 | 150,27 | 150,73 | -0,02% | - |
18.09.2025 | 149,13 | 151,50 | 148,50 | 150,75 | 2,95% | - |
17.09.2025 | 146,13 | 146,55 | 146,08 | 146,43 | 0,03% | - |
16.09.2025 | 144,93 | 150,95 | 143,98 | 146,38 | -0,24% | - |
15.09.2025 | 149,50 | 150,52 | 145,55 | 146,73 | -1,38% | - |
12.09.2025 | 148,88 | 148,88 | 148,77 | 148,77 | 3,60% | - |
11.09.2025 | 141,15 | 156,95 | 141,05 | 143,60 | -0,86% | - |
10.09.2025 | 144,00 | 147,75 | 141,43 | 144,85 | -0,26% | - |
09.09.2025 | 151,23 | 151,43 | 144,30 | 145,23 | -3,60% | - |
08.09.2025 | 149,25 | 153,25 | 147,02 | 150,65 | 0,94% | - |
05.09.2025 | 151,25 | 153,93 | 148,52 | 149,25 | -1,50% | - |
04.09.2025 | 154,70 | 154,95 | 138,45 | 151,52 | -1,93% | - |
03.09.2025 | 152,10 | 156,95 | 152,10 | 154,50 | 1,16% | - |
02.09.2025 | 151,85 | 153,35 | 148,25 | 152,73 | 0,54% | - |
01.09.2025 | 151,63 | 151,95 | 151,25 | 151,90 | -0,18% | - |
29.08.2025 | 150,02 | 153,25 | 143,58 | 152,18 | 1,53% | - |
28.08.2025 | 149,93 | 150,52 | 147,60 | 149,88 | 0,07% | - |
27.08.2025 | 147,90 | 150,15 | 146,55 | 149,77 | 1,42% | - |
26.08.2025 | 147,48 | 148,58 | 146,15 | 147,68 | -0,14% | - |
25.08.2025 | 150,45 | 153,15 | 146,88 | 147,88 | -1,58% | - |
22.08.2025 | 151,70 | 155,30 | 144,55 | 150,25 | -0,73% | - |
21.08.2025 | 154,73 | 155,05 | 150,25 | 151,35 | -2,10% | - |
20.08.2025 | 153,88 | 155,27 | 152,45 | 154,60 | 0,23% | - |
19.08.2025 | 152,77 | 154,83 | 152,15 | 154,25 | 0,73% | - |
18.08.2025 | 150,52 | 159,68 | 150,20 | 153,13 | 1,78% | - |
15.08.2025 | 150,93 | 152,00 | 148,90 | 150,45 | -0,22% | - |
14.08.2025 | 150,38 | 155,93 | 149,05 | 150,77 | -0,02% | - |
13.08.2025 | 144,90 | 151,02 | 143,05 | 150,80 | 4,00% | - |
12.08.2025 | 137,83 | 145,65 | 130,43 | 145,00 | 5,30% | - |
11.08.2025 | 136,20 | 138,70 | 135,83 | 137,70 | 1,16% | - |
08.08.2025 | 135,85 | 136,43 | 132,90 | 136,13 | 0,59% | - |
07.08.2025 | 133,25 | 136,77 | 132,15 | 135,33 | 1,46% | - |
06.08.2025 | 144,23 | 144,40 | 132,75 | 133,38 | -7,06% | - |
05.08.2025 | 143,15 | 145,18 | 141,93 | 143,50 | 0,60% | - |
04.08.2025 | 144,38 | 145,05 | 141,63 | 142,65 | -0,80% | - |
01.08.2025 | 147,65 | 147,75 | 141,08 | 143,80 | -3,07% | - |
31.07.2025 | 158,23 | 159,38 | 147,85 | 148,35 | -6,61% | - |
30.07.2025 | 160,77 | 164,25 | 156,38 | 158,85 | -0,92% | - |
29.07.2025 | 164,00 | 165,40 | 157,93 | 160,33 | -2,03% | - |
28.07.2025 | 160,38 | 164,33 | 160,15 | 163,65 | 2,75% | - |
25.07.2025 | 166,48 | 167,13 | 156,68 | 159,27 | -3,98% | - |
24.07.2025 | 163,18 | 177,95 | 161,88 | 165,88 | 16,26% | - |
23.07.2025 | 138,48 | 145,68 | 138,08 | 142,68 | 3,84% | - |
22.07.2025 | 124,33 | 138,15 | 123,95 | 137,40 | 14,96% | - |
21.07.2025 | 123,55 | 124,20 | 119,18 | 119,53 | -3,18% | - |
18.07.2025 | 126,90 | 127,33 | 122,63 | 123,45 | -2,51% | - |
17.07.2025 | 123,85 | 127,40 | 123,43 | 126,63 | 2,30% | 240,00 |
16.07.2025 | 124,93 | 127,93 | 122,50 | 123,78 | -1,47% | - |
15.07.2025 | 128,23 | 130,88 | 125,45 | 125,63 | -2,08% | - |
14.07.2025 | 127,85 | 129,08 | 127,15 | 128,30 | -0,45% | - |
11.07.2025 | 129,68 | 129,83 | 126,83 | 128,88 | -0,85% | - |
10.07.2025 | 128,00 | 133,43 | 127,78 | 129,98 | 1,17% | - |
09.07.2025 | 128,98 | 132,23 | 127,10 | 128,48 | -0,62% | - |
08.07.2025 | 126,10 | 131,05 | 125,78 | 129,27 | 2,64% | - |
07.07.2025 | 126,63 | 129,38 | 125,25 | 125,95 | -0,06% | - |
04.07.2025 | 126,85 | 126,90 | 125,88 | 126,03 | -1,27% | - |
03.07.2025 | 128,25 | 130,63 | 127,38 | 127,65 | -0,16% | - |
02.07.2025 | 126,90 | 134,95 | 124,55 | 127,85 | 1,35% | - |
01.07.2025 | 123,30 | 131,80 | 120,23 | 126,15 | 2,06% | - |
30.06.2025 | 124,05 | 128,60 | 122,28 | 123,60 | 0,08% | - |
27.06.2025 | 125,68 | 126,48 | 122,98 | 123,50 | -1,52% | - |
26.06.2025 | 125,08 | 126,65 | 122,18 | 125,40 | 0,20% | - |
25.06.2025 | 127,90 | 128,33 | 124,40 | 125,15 | -2,13% | - |
24.06.2025 | 128,08 | 129,18 | 125,83 | 127,88 | 0,49% | - |
23.06.2025 | 126,93 | 129,50 | 126,80 | 127,25 | 0,02% | - |
20.06.2025 | 124,25 | 127,95 | 124,00 | 127,23 | 3,29% | - |
19.06.2025 | 124,95 | 124,95 | 123,18 | 123,18 | -1,50% | - |
18.06.2025 | 123,30 | 126,43 | 122,40 | 125,05 | 1,32% | - |
17.06.2025 | 126,60 | 126,88 | 122,58 | 123,43 | -3,04% | 220,00 |
16.06.2025 | 126,53 | 127,35 | 123,40 | 127,30 | 0,89% | - |
13.06.2025 | 125,55 | 127,40 | 123,40 | 126,18 | -0,81% | - |
12.06.2025 | 125,70 | 127,90 | 122,98 | 127,20 | 0,34% | - |
11.06.2025 | 126,43 | 130,27 | 125,93 | 126,78 | -0,06% | - |
10.06.2025 | 122,68 | 128,02 | 121,95 | 126,85 | 3,70% | - |
09.06.2025 | 121,58 | 123,53 | 121,48 | 122,33 | 0,39% | - |
06.06.2025 | 118,48 | 122,60 | 118,43 | 121,85 | 3,31% | - |
05.06.2025 | 122,38 | 122,88 | 117,93 | 117,95 | -3,64% | - |
04.06.2025 | 117,80 | 125,00 | 117,15 | 122,40 | 4,15% | 15,00 |
03.06.2025 | 112,43 | 117,55 | 111,23 | 117,53 | 4,33% | - |
02.06.2025 | 113,83 | 114,65 | 112,28 | 112,65 | -1,77% | - |
30.05.2025 | 115,30 | 115,98 | 112,83 | 114,68 | -0,41% | - |