148,900€
-2,46%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 117,93 | 117,93 | 114,40 | 115,15 | -0,60% | - |
| 28.05.2025 | 115,88 | 117,20 | 115,13 | 115,85 | -0,13% | - |
| 27.05.2025 | 113,55 | 117,05 | 109,98 | 116,00 | 2,11% | - |
| 26.05.2025 | 113,20 | 113,83 | 113,15 | 113,60 | 1,00% | - |
| 23.05.2025 | 112,10 | 113,13 | 111,43 | 112,48 | -0,11% | - |
| 22.05.2025 | 111,98 | 113,18 | 110,85 | 112,60 | 0,65% | - |
| 21.05.2025 | 116,15 | 116,20 | 111,50 | 111,88 | -4,38% | - |
| 20.05.2025 | 115,65 | 119,38 | 114,30 | 117,00 | 0,56% | - |
| 19.05.2025 | 116,63 | 117,23 | 113,33 | 116,35 | -1,50% | - |
| 16.05.2025 | 116,43 | 119,88 | 116,08 | 118,13 | 1,18% | - |
| 15.05.2025 | 117,98 | 118,75 | 115,53 | 116,75 | -1,35% | - |
| 14.05.2025 | 125,33 | 125,95 | 117,85 | 118,35 | -5,64% | - |
| 13.05.2025 | 125,65 | 127,23 | 122,60 | 125,43 | -0,81% | - |
| 12.05.2025 | 120,68 | 128,55 | 120,50 | 126,45 | 6,31% | - |
| 09.05.2025 | 123,35 | 123,93 | 118,95 | 118,95 | -3,61% | - |
| 08.05.2025 | 123,53 | 126,48 | 122,48 | 123,40 | 0,49% | - |
| 07.05.2025 | 119,53 | 124,45 | 119,40 | 122,80 | 3,35% | - |
| 06.05.2025 | 126,10 | 126,18 | 118,83 | 118,83 | -5,99% | - |
| 05.05.2025 | 125,33 | 128,30 | 124,45 | 126,40 | -0,04% | - |
| 02.05.2025 | 129,08 | 134,30 | 126,45 | 126,45 | -5,05% | - |
| 30.04.2025 | 131,15 | 134,23 | 128,93 | 133,18 | 1,52% | - |
| 29.04.2025 | 126,05 | 131,70 | 124,80 | 131,18 | 3,35% | - |
| 28.04.2025 | 126,60 | 133,45 | 125,53 | 126,93 | -0,57% | - |
| 25.04.2025 | 128,68 | 128,93 | 125,98 | 127,65 | -0,47% | - |
| 24.04.2025 | 125,80 | 129,30 | 124,58 | 128,25 | 1,56% | - |
| 23.04.2025 | 121,95 | 129,60 | 120,10 | 126,28 | 5,40% | - |
| 22.04.2025 | 119,28 | 120,63 | 116,23 | 119,80 | -2,20% | - |
| 17.04.2025 | 127,28 | 127,53 | 121,33 | 122,50 | -2,78% | - |
| 16.04.2025 | 126,53 | 133,68 | 125,10 | 126,00 | -2,12% | - |
| 15.04.2025 | 129,13 | 130,63 | 127,58 | 128,73 | -0,35% | - |
| 14.04.2025 | 126,88 | 130,58 | 126,38 | 129,18 | 1,71% | - |
| 11.04.2025 | 127,95 | 128,98 | 122,68 | 127,00 | -0,37% | - |
| 10.04.2025 | 141,05 | 141,33 | 125,80 | 127,48 | -10,59% | - |
| 09.04.2025 | 126,20 | 142,77 | 125,73 | 142,58 | 9,63% | - |
| 08.04.2025 | 139,68 | 142,63 | 128,05 | 130,05 | -5,83% | - |
| 07.04.2025 | 135,73 | 145,05 | 130,50 | 138,10 | -1,60% | - |
| 04.04.2025 | 147,43 | 148,15 | 138,38 | 140,35 | -5,42% | - |
| 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% | - |