150,250€
-0,76%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 149,75 | 152,65 | 149,75 | 152,65 | 0,83% | 71,00 |
| 21.08.2025 | 155,00 | 155,00 | 150,25 | 151,40 | -0,36% | - |
| 20.08.2025 | 152,20 | 152,20 | 151,95 | 151,95 | 0,50% | 30,00 |
| 19.08.2025 | 151,05 | 151,20 | 151,05 | 151,20 | 1,82% | 100,00 |
| 18.08.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,74% | - |
| 15.08.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,67% | - |
| 14.08.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 3,16% | - |
| 13.08.2025 | 144,05 | 144,05 | 144,05 | 144,05 | 6,00% | - |
| 12.08.2025 | 135,70 | 135,90 | 135,70 | 135,90 | 1,34% | - |
| 11.08.2025 | 134,10 | 134,10 | 134,10 | 134,10 | 0,26% | - |
| 08.08.2025 | 133,75 | 133,75 | 133,75 | 133,75 | 1,79% | - |
| 07.08.2025 | 131,40 | 131,40 | 131,40 | 131,40 | -7,53% | - |
| 06.08.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 0,74% | - |
| 05.08.2025 | 141,05 | 141,05 | 141,05 | 141,05 | -0,98% | - |
| 04.08.2025 | 142,45 | 142,45 | 142,45 | 142,45 | -2,26% | - |
| 01.08.2025 | 145,75 | 145,75 | 145,75 | 145,75 | -7,28% | - |
| 31.07.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,29% | - |
| 30.07.2025 | 158,50 | 158,50 | 157,65 | 157,65 | -2,72% | - |
| 29.07.2025 | 162,05 | 162,05 | 162,05 | 162,05 | 0,68% | - |
| 28.07.2025 | 160,95 | 160,95 | 160,95 | 160,95 | -1,98% | - |
| 25.07.2025 | 164,20 | 164,20 | 164,20 | 164,20 | 1,45% | - |
| 24.07.2025 | 161,85 | 161,85 | 161,85 | 161,85 | 16,44% | - |
| 23.07.2025 | 136,25 | 139,00 | 136,25 | 139,00 | 1,83% | 60,00 |
| 22.07.2025 | 125,50 | 136,50 | 125,50 | 136,50 | 12,16% | 23,00 |
| 21.07.2025 | 121,80 | 121,80 | 121,70 | 121,70 | -2,60% | 10,00 |
| 18.07.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 1,67% | - |
| 17.07.2025 | 122,90 | 122,90 | 122,90 | 122,90 | -1,68% | - |
| 16.07.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -1,03% | 40,00 |
| 15.07.2025 | 126,30 | 126,30 | 126,30 | 126,30 | -0,16% | - |
| 14.07.2025 | 126,50 | 126,50 | 126,50 | 126,50 | -1,17% | - |
| 11.07.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 1,47% | - |
| 10.07.2025 | 126,15 | 126,15 | 126,15 | 126,15 | -1,06% | - |
| 09.07.2025 | 127,50 | 127,50 | 127,50 | 127,50 | 2,86% | - |
| 08.07.2025 | 123,95 | 123,95 | 123,95 | 123,95 | -1,24% | - |
| 07.07.2025 | 125,50 | 125,50 | 125,50 | 125,50 | -0,44% | - |
| 04.07.2025 | 126,05 | 126,05 | 126,05 | 126,05 | -0,16% | - |
| 03.07.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 1,24% | - |
| 02.07.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 2,26% | 120,00 |
| 01.07.2025 | 121,55 | 121,95 | 121,55 | 121,95 | -0,29% | 413,00 |
| 30.06.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -1,41% | - |
| 27.06.2025 | 124,05 | 124,05 | 124,05 | 124,05 | 0,65% | - |
| 26.06.2025 | 123,25 | 123,25 | 123,25 | 123,25 | -2,34% | 44,00 |
| 25.06.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,20% | - |
| 24.06.2025 | 125,95 | 125,95 | 125,95 | 125,95 | 0,04% | - |
| 23.06.2025 | 125,20 | 125,90 | 125,20 | 125,90 | 1,90% | 55,00 |
| 20.06.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,32% | - |
| 19.06.2025 | 123,95 | 123,95 | 123,95 | 123,95 | 1,89% | - |
| 18.06.2025 | 121,65 | 121,65 | 121,65 | 121,65 | -1,58% | - |
| 17.06.2025 | 125,00 | 125,00 | 123,60 | 123,60 | -0,84% | 110,00 |
| 16.06.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 1,30% | - |
| 13.06.2025 | 123,05 | 123,05 | 123,05 | 123,05 | -0,85% | - |
| 12.06.2025 | 124,10 | 124,10 | 124,10 | 124,10 | -0,44% | - |
| 11.06.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 3,49% | - |
| 10.06.2025 | 120,45 | 120,45 | 120,45 | 120,45 | 0,46% | - |
| 09.06.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -2,44% | - |
| 06.06.2025 | 116,55 | 122,90 | 116,55 | 122,90 | 1,78% | 5,00 |
| 05.06.2025 | 120,75 | 120,75 | 120,75 | 120,75 | 4,14% | - |
| 04.06.2025 | 115,95 | 115,95 | 115,95 | 115,95 | 4,65% | - |
| 03.06.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -1,07% | - |
| 02.06.2025 | 112,35 | 112,35 | 112,00 | 112,00 | -1,28% | 60,00 |
| 30.05.2025 | 114,05 | 114,05 | 113,45 | 113,45 | -3,24% | - |
| 29.05.2025 | 116,25 | 117,50 | 116,25 | 117,25 | 0,95% | 23,00 |
| 28.05.2025 | 114,30 | 116,15 | 114,30 | 116,15 | 3,71% | - |
| 27.05.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -0,22% | - |
| 26.05.2025 | 112,25 | 112,25 | 112,25 | 112,25 | 1,04% | - |
| 23.05.2025 | 110,45 | 111,10 | 110,45 | 111,10 | 0,91% | - |
| 22.05.2025 | 110,10 | 110,10 | 110,10 | 110,10 | -3,80% | - |
| 21.05.2025 | 114,45 | 114,45 | 114,45 | 114,45 | -1,42% | - |
| 20.05.2025 | 114,50 | 116,10 | 114,50 | 116,10 | 0,96% | 110,00 |
| 19.05.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -2,71% | - |
| 16.05.2025 | 114,75 | 118,35 | 114,75 | 118,20 | 1,90% | - |
| 15.05.2025 | 115,80 | 116,00 | 114,45 | 116,00 | -6,07% | 868,00 |
| 14.05.2025 | 123,20 | 123,50 | 123,20 | 123,50 | -0,52% | 150,00 |
| 13.05.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -0,12% | - |
| 12.05.2025 | 118,95 | 124,30 | 118,95 | 124,30 | 2,60% | 80,00 |
| 09.05.2025 | 121,60 | 121,60 | 121,15 | 121,15 | -0,49% | 66,00 |
| 08.05.2025 | 121,75 | 121,75 | 121,75 | 121,75 | -0,29% | 100,00 |
| 07.05.2025 | 117,75 | 122,35 | 117,75 | 122,10 | -1,69% | 217,00 |
| 06.05.2025 | 124,25 | 124,25 | 124,20 | 124,20 | -2,32% | 60,00 |
| 05.05.2025 | 126,05 | 127,15 | 123,85 | 127,15 | -1,78% | 107,00 |
| 02.05.2025 | 126,50 | 129,45 | 126,50 | 129,45 | -0,58% | 145,00 |
| 30.04.2025 | 129,20 | 130,50 | 129,20 | 130,20 | 1,36% | 303,00 |
| 29.04.2025 | 125,10 | 129,05 | 122,00 | 128,45 | 1,14% | 300,00 |
| 28.04.2025 | 125,05 | 127,00 | 125,05 | 127,00 | 1,15% | 50,00 |
| 25.04.2025 | 127,05 | 129,65 | 125,55 | 125,55 | -1,65% | 405,00 |
| 24.04.2025 | 123,90 | 127,65 | 122,05 | 127,65 | 0,91% | 1.023,00 |
| 23.04.2025 | 120,10 | 128,15 | 119,75 | 126,50 | 6,71% | 585,00 |
| 22.04.2025 | 115,75 | 119,55 | 115,75 | 118,55 | -5,50% | 190,00 |
| 17.04.2025 | 125,45 | 125,45 | 125,45 | 125,45 | -0,83% | - |
| 16.04.2025 | 125,00 | 126,50 | 125,00 | 126,50 | -0,59% | 80,00 |
| 15.04.2025 | 127,30 | 128,75 | 127,25 | 127,25 | 1,48% | 160,00 |
| 14.04.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,63% | - |
| 11.04.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -2,32% | - |
| 10.04.2025 | 139,05 | 139,05 | 129,20 | 129,20 | 3,36% | 70,00 |
| 09.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -9,39% | - |
| 08.04.2025 | 137,95 | 137,95 | 137,95 | 137,95 | 1,77% | - |
| 07.04.2025 | 129,00 | 135,55 | 129,00 | 135,55 | -3,56% | - |
| 04.04.2025 | 145,45 | 145,65 | 140,55 | 140,55 | -5,07% | 50,00 |
| 03.04.2025 | 148,70 | 148,70 | 148,05 | 148,05 | -4,14% | - |
| 02.04.2025 | 152,20 | 154,45 | 152,20 | 154,45 | -3,20% | - |