190,350€
-0,89%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 193,93 | 195,63 | 187,25 | 190,18 | -1,90% | - |
| 28.01.2025 | 193,02 | 195,75 | 190,77 | 193,85 | 0,49% | - |
| 27.01.2025 | 190,15 | 196,50 | 188,77 | 192,90 | 1,05% | 200,00 |
| 24.01.2025 | 193,63 | 194,77 | 190,77 | 190,90 | -1,88% | - |
| 23.01.2025 | 195,10 | 195,35 | 189,27 | 194,55 | -0,22% | - |
| 22.01.2025 | 196,80 | 197,60 | 193,27 | 194,98 | -0,93% | - |
| 21.01.2025 | 191,75 | 197,05 | 190,65 | 196,80 | 2,65% | - |
| 20.01.2025 | 192,20 | 192,65 | 190,95 | 191,73 | -0,61% | - |
| 17.01.2025 | 196,73 | 208,77 | 192,05 | 192,90 | -1,78% | 66,00 |
| 16.01.2025 | 193,88 | 197,05 | 191,23 | 196,40 | 1,43% | - |
| 15.01.2025 | 194,63 | 197,98 | 191,43 | 193,63 | -0,48% | - |
| 14.01.2025 | 213,15 | 213,55 | 192,05 | 194,55 | -8,79% | - |
| 13.01.2025 | 212,20 | 215,85 | 208,40 | 213,30 | 0,12% | - |
| 10.01.2025 | 213,10 | 215,55 | 211,25 | 213,05 | 0,33% | - |
| 09.01.2025 | 213,00 | 213,10 | 211,95 | 212,35 | -0,16% | - |
| 08.01.2025 | 215,15 | 215,95 | 210,60 | 212,70 | -1,14% | - |
| 07.01.2025 | 207,10 | 219,65 | 206,60 | 215,15 | 3,69% | - |
| 06.01.2025 | 206,75 | 210,85 | 205,45 | 207,50 | 0,22% | - |
| 03.01.2025 | 207,10 | 209,30 | 205,00 | 207,05 | -0,10% | - |
| 02.01.2025 | 203,00 | 209,70 | 202,80 | 207,25 | 2,47% | - |
| 30.12.2024 | 203,05 | 203,65 | 202,02 | 202,25 | -0,66% | - |
| 27.12.2024 | 204,80 | 206,25 | 202,45 | 203,60 | 0,84% | - |
| 23.12.2024 | 199,77 | 201,90 | 197,70 | 201,90 | 1,48% | - |
| 20.12.2024 | 196,73 | 201,35 | 194,68 | 198,95 | 0,77% | - |
| 19.12.2024 | 196,48 | 199,23 | 194,98 | 197,43 | 0,18% | - |
| 18.12.2024 | 193,80 | 199,00 | 192,18 | 197,08 | 1,82% | - |
| 17.12.2024 | 194,02 | 201,20 | 192,05 | 193,55 | -0,30% | 35,00 |
| 16.12.2024 | 198,40 | 198,95 | 193,45 | 194,13 | -2,12% | - |
| 13.12.2024 | 201,30 | 203,15 | 196,45 | 198,33 | -1,51% | - |
| 12.12.2024 | 201,73 | 202,38 | 196,50 | 201,38 | -0,46% | - |
| 11.12.2024 | 205,25 | 206,95 | 201,55 | 202,30 | -1,39% | - |
| 10.12.2024 | 207,60 | 210,40 | 203,95 | 205,15 | -1,32% | - |
| 09.12.2024 | 206,35 | 210,75 | 204,65 | 207,90 | 0,97% | - |
| 06.12.2024 | 197,93 | 206,05 | 195,23 | 205,90 | 3,98% | - |
| 05.12.2024 | 203,40 | 203,80 | 198,02 | 198,02 | -2,81% | - |
| 04.12.2024 | 202,25 | 206,20 | 200,52 | 203,75 | 0,54% | - |
| 03.12.2024 | 203,55 | 204,15 | 200,05 | 202,65 | -0,37% | - |
| 02.12.2024 | 199,43 | 206,60 | 198,93 | 203,40 | 4,95% | - |
| 29.11.2024 | 202,27 | 203,15 | 193,70 | 193,80 | -4,41% | - |
| 28.11.2024 | 201,93 | 202,90 | 201,80 | 202,75 | 0,76% | - |
| 27.11.2024 | 202,70 | 204,15 | 198,93 | 201,23 | -0,58% | - |
| 26.11.2024 | 206,40 | 212,00 | 199,55 | 202,40 | -2,06% | - |
| 25.11.2024 | 206,05 | 208,95 | 204,75 | 206,65 | 0,44% | - |
| 22.11.2024 | 203,50 | 212,60 | 201,75 | 205,75 | 1,43% | - |
| 21.11.2024 | 193,02 | 203,55 | 192,70 | 202,85 | 5,01% | - |
| 20.11.2024 | 185,08 | 193,25 | 184,98 | 193,18 | 4,65% | - |
| 19.11.2024 | 176,77 | 184,65 | 175,02 | 184,60 | 4,54% | - |
| 18.11.2024 | 180,30 | 180,70 | 173,50 | 176,58 | -1,93% | - |
| 15.11.2024 | 188,75 | 189,65 | 179,18 | 180,05 | -5,26% | - |
| 14.11.2024 | 193,10 | 195,23 | 188,10 | 190,05 | -1,57% | - |
| 13.11.2024 | 199,38 | 202,27 | 193,02 | 193,08 | -3,41% | - |
| 12.11.2024 | 199,25 | 202,15 | 198,45 | 199,90 | 0,38% | - |
| 11.11.2024 | 201,68 | 204,85 | 197,90 | 199,15 | -0,72% | - |
| 08.11.2024 | 199,43 | 203,15 | 194,33 | 200,60 | 0,80% | - |
| 07.11.2024 | 208,70 | 209,15 | 199,00 | 199,00 | -4,56% | - |
| 06.11.2024 | 214,55 | 217,60 | 204,35 | 208,50 | 0,70% | - |
| 05.11.2024 | 201,02 | 208,45 | 200,13 | 207,05 | 2,97% | - |
| 04.11.2024 | 202,08 | 205,10 | 200,27 | 201,08 | -0,41% | - |
| 01.11.2024 | 203,70 | 208,65 | 201,90 | 201,90 | -3,44% | - |
| 31.10.2024 | 210,05 | 210,95 | 203,00 | 209,10 | -1,48% | - |
| 30.10.2024 | 214,90 | 216,05 | 206,23 | 212,25 | 2,59% | - |
| 29.10.2024 | 213,35 | 215,70 | 206,90 | 206,90 | -2,75% | 45,00 |
| 28.10.2024 | 204,90 | 215,85 | 204,25 | 212,75 | 4,21% | - |
| 25.10.2024 | 204,75 | 211,20 | 203,95 | 204,15 | -0,17% | - |
| 24.10.2024 | 260,30 | 260,40 | 203,80 | 204,50 | -21,39% | - |
| 23.10.2024 | 262,25 | 265,25 | 258,60 | 260,15 | -0,99% | - |
| 22.10.2024 | 266,25 | 279,30 | 258,20 | 262,75 | -1,59% | - |
| 21.10.2024 | 274,20 | 274,60 | 267,00 | 267,00 | -2,59% | - |
| 18.10.2024 | 272,25 | 276,65 | 271,80 | 274,10 | 0,48% | - |
| 17.10.2024 | 270,55 | 276,90 | 269,50 | 272,80 | 0,83% | - |
| 16.10.2024 | 271,30 | 272,60 | 266,85 | 270,55 | -0,15% | - |
| 15.10.2024 | 272,15 | 274,60 | 268,10 | 270,95 | -0,37% | - |
| 14.10.2024 | 271,85 | 278,60 | 267,25 | 271,95 | 0,26% | - |
| 11.10.2024 | 270,80 | 272,60 | 267,55 | 271,25 | 0,18% | - |
| 10.10.2024 | 266,90 | 277,85 | 264,70 | 270,75 | 1,23% | - |
| 09.10.2024 | 261,45 | 267,45 | 260,70 | 267,45 | 2,14% | - |
| 08.10.2024 | 263,95 | 266,75 | 260,00 | 261,85 | -1,10% | - |
| 07.10.2024 | 267,55 | 267,70 | 261,80 | 264,75 | -0,95% | - |
| 04.10.2024 | 266,15 | 271,70 | 265,85 | 267,30 | 0,45% | - |
| 03.10.2024 | 266,25 | 269,85 | 259,00 | 266,10 | -0,04% | - |
| 02.10.2024 | 256,50 | 267,65 | 254,45 | 266,20 | 3,48% | - |
| 01.10.2024 | 257,65 | 268,30 | 255,30 | 257,25 | -0,33% | - |
| 30.09.2024 | 255,40 | 265,00 | 253,35 | 258,10 | 0,96% | - |
| 27.09.2024 | 256,15 | 260,65 | 252,40 | 255,65 | -0,10% | - |
| 26.09.2024 | 255,90 | 266,20 | 253,75 | 255,90 | 0,27% | - |
| 25.09.2024 | 263,95 | 273,75 | 252,95 | 255,20 | -3,84% | - |
| 24.09.2024 | 266,65 | 275,85 | 264,40 | 265,40 | -0,43% | - |
| 23.09.2024 | 272,50 | 278,80 | 266,45 | 266,55 | -1,42% | - |
| 20.09.2024 | 269,40 | 277,75 | 263,60 | 270,40 | 0,24% | - |
| 19.09.2024 | 274,60 | 278,40 | 265,05 | 269,75 | -0,83% | - |
| 18.09.2024 | 263,35 | 276,45 | 262,65 | 272,00 | 3,32% | - |
| 17.09.2024 | 265,55 | 272,90 | 263,25 | 263,25 | -0,85% | - |
| 16.09.2024 | 271,35 | 271,75 | 264,20 | 265,50 | -2,01% | - |
| 13.09.2024 | 271,05 | 280,10 | 269,45 | 270,95 | 0,02% | - |
| 12.09.2024 | 263,45 | 274,50 | 261,45 | 270,90 | 2,83% | - |
| 11.09.2024 | 252,70 | 268,30 | 252,60 | 263,45 | 3,62% | - |
| 10.09.2024 | 270,20 | 275,40 | 243,80 | 254,25 | -6,04% | - |
| 09.09.2024 | 274,40 | 280,70 | 268,35 | 270,60 | -0,97% | - |
| 06.09.2024 | 276,40 | 283,00 | 271,65 | 273,25 | -1,44% | 200,00 |
| 05.09.2024 | 281,45 | 288,85 | 276,45 | 277,25 | -1,70% | - |