116,900€
-0,72%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |