143,050€
-2,52%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 147,43 | 148,15 | 138,38 | 138,38 | -6,76% | - |
| 03.04.2025 | 149,58 | 151,43 | 145,33 | 148,40 | -4,60% | - |
| 02.04.2025 | 154,08 | 157,08 | 152,65 | 155,55 | 0,70% | - |
| 01.04.2025 | 161,50 | 162,75 | 153,55 | 154,48 | -4,50% | - |
| 31.03.2025 | 164,35 | 164,80 | 155,68 | 161,75 | -2,18% | - |
| 28.03.2025 | 167,13 | 168,15 | 163,40 | 165,35 | -0,53% | 50,00 |
| 27.03.2025 | 166,08 | 167,30 | 163,80 | 166,23 | -4,81% | - |
| 26.03.2025 | 166,08 | 186,23 | 164,30 | 174,63 | -5,57% | - |
| 25.03.2025 | 170,48 | 185,45 | 165,18 | 184,93 | 0,52% | - |
| 24.03.2025 | 171,48 | 188,93 | 168,88 | 183,98 | -0,63% | - |
| 21.03.2025 | 169,58 | 187,85 | 164,83 | 185,15 | -0,34% | - |
| 20.03.2025 | 169,80 | 185,80 | 169,00 | 185,77 | 7,29% | - |
| 19.03.2025 | 170,50 | 183,70 | 166,45 | 173,15 | 0,90% | - |
| 18.03.2025 | 169,52 | 175,55 | 167,55 | 171,60 | -7,48% | - |
| 17.03.2025 | 168,58 | 185,50 | 167,88 | 185,48 | -0,64% | - |
| 14.03.2025 | 166,00 | 191,58 | 165,02 | 186,68 | 13,53% | - |
| 13.03.2025 | 168,20 | 169,43 | 161,23 | 164,43 | -1,36% | - |
| 12.03.2025 | 161,52 | 181,52 | 161,30 | 166,70 | 4,65% | - |
| 11.03.2025 | 168,60 | 180,48 | 153,70 | 159,30 | -8,05% | 500,00 |
| 10.03.2025 | 171,63 | 183,35 | 165,25 | 173,25 | 0,67% | - |
| 07.03.2025 | 170,98 | 172,93 | 168,05 | 172,10 | 0,20% | - |
| 06.03.2025 | 172,48 | 174,88 | 170,18 | 171,75 | -0,58% | - |
| 05.03.2025 | 173,95 | 174,02 | 170,55 | 172,75 | -0,23% | - |
| 04.03.2025 | 176,50 | 176,50 | 172,65 | 173,15 | -1,76% | - |
| 03.03.2025 | 183,27 | 183,48 | 171,25 | 176,25 | -3,58% | - |
| 28.02.2025 | 182,18 | 194,27 | 180,70 | 182,80 | 0,33% | - |
| 27.02.2025 | 188,18 | 189,85 | 181,85 | 182,20 | -2,57% | - |
| 26.02.2025 | 188,50 | 190,00 | 186,30 | 187,00 | -0,37% | - |
| 25.02.2025 | 190,18 | 190,60 | 185,75 | 187,70 | -1,38% | - |
| 24.02.2025 | 192,08 | 195,15 | 189,58 | 190,33 | -1,13% | - |
| 21.02.2025 | 192,35 | 199,23 | 192,13 | 192,50 | 0,09% | - |
| 20.02.2025 | 187,48 | 196,15 | 180,50 | 192,33 | 4,78% | - |
| 19.02.2025 | 180,40 | 186,88 | 179,65 | 183,55 | 1,75% | - |
| 18.02.2025 | 179,18 | 188,02 | 176,93 | 180,40 | 1,43% | - |
| 17.02.2025 | 177,85 | 178,23 | 177,50 | 177,85 | 0,25% | - |
| 14.02.2025 | 174,63 | 178,25 | 174,10 | 177,40 | 1,65% | - |
| 13.02.2025 | 179,10 | 180,90 | 174,25 | 174,52 | -2,76% | - |
| 12.02.2025 | 180,90 | 182,48 | 177,52 | 179,48 | -0,72% | 180,00 |
| 11.02.2025 | 184,70 | 190,60 | 180,52 | 180,77 | -2,34% | - |
| 10.02.2025 | 187,83 | 191,55 | 181,90 | 185,10 | -1,23% | - |
| 07.02.2025 | 188,85 | 190,18 | 185,80 | 187,40 | -0,60% | 390,00 |
| 06.02.2025 | 189,48 | 202,43 | 186,90 | 188,52 | -0,09% | - |
| 05.02.2025 | 186,13 | 190,50 | 183,23 | 188,70 | 1,33% | - |
| 04.02.2025 | 189,65 | 200,50 | 186,00 | 186,23 | -1,99% | - |
| 03.02.2025 | 190,77 | 197,83 | 188,38 | 190,00 | -1,09% | - |
| 31.01.2025 | 194,00 | 201,30 | 190,52 | 192,10 | -0,86% | - |
| 30.01.2025 | 191,25 | 194,48 | 190,35 | 193,77 | 1,89% | - |
| 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% | - |