158,900€
1,57%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 2,40% | - |
| 11.12.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 1,62% | - |
| 10.12.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -0,32% | - |
| 09.12.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -1,94% | - |
| 08.12.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,03% | - |
| 05.12.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -1,19% | - |
| 04.12.2025 | 159,35 | 159,35 | 159,35 | 159,35 | 2,41% | - |
| 03.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 1,93% | - |
| 02.12.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -2,68% | - |
| 01.12.2025 | 156,85 | 156,85 | 156,85 | 156,85 | 0,03% | - |
| 28.11.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,35% | - |
| 27.11.2025 | 157,35 | 157,35 | 157,35 | 157,35 | 5,53% | - |
| 26.11.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 5,89% | - |
| 25.11.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,28% | - |
| 24.11.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 4,09% | 80,00 |
| 21.11.2025 | 135,65 | 135,65 | 135,65 | 135,65 | -0,91% | - |
| 20.11.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -0,29% | - |
| 19.11.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 3,62% | - |
| 18.11.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -3,95% | - |
| 17.11.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -0,29% | - |
| 14.11.2025 | 138,35 | 138,35 | 138,35 | 138,35 | -0,86% | - |
| 13.11.2025 | 139,55 | 139,55 | 139,55 | 139,55 | 0,07% | - |
| 12.11.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 3,56% | - |
| 11.11.2025 | 134,65 | 134,65 | 134,65 | 134,65 | -1,07% | - |
| 10.11.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,73% | - |
| 07.11.2025 | 137,10 | 137,10 | 137,10 | 137,10 | -2,25% | - |
| 06.11.2025 | 140,25 | 140,25 | 140,25 | 140,25 | 0,04% | - |
| 05.11.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -2,67% | - |
| 04.11.2025 | 144,05 | 144,05 | 144,05 | 144,05 | -2,01% | - |
| 03.11.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 2,47% | - |
| 31.10.2025 | 141,20 | 143,45 | 141,20 | 143,45 | 1,09% | 50,00 |
| 30.10.2025 | 141,00 | 141,90 | 141,00 | 141,90 | -6,06% | - |
| 29.10.2025 | 151,05 | 151,05 | 151,05 | 151,05 | -1,85% | - |
| 28.10.2025 | 153,90 | 153,90 | 153,90 | 153,90 | -0,55% | - |
| 27.10.2025 | 152,95 | 154,75 | 152,95 | 154,75 | 0,85% | - |
| 24.10.2025 | 153,45 | 153,45 | 153,45 | 153,45 | -5,22% | - |
| 23.10.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -1,64% | - |
| 22.10.2025 | 164,60 | 164,60 | 164,60 | 164,60 | 2,91% | - |
| 21.10.2025 | 159,95 | 159,95 | 159,95 | 159,95 | 1,81% | - |
| 20.10.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -0,60% | - |
| 17.10.2025 | 158,05 | 158,05 | 158,05 | 158,05 | -0,72% | - |
| 16.10.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 0,54% | - |
| 15.10.2025 | 158,35 | 158,35 | 158,35 | 158,35 | 0,09% | - |
| 14.10.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 0,60% | - |
| 13.10.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -4,23% | - |
| 10.10.2025 | 160,45 | 164,20 | 160,45 | 164,20 | 3,66% | 100,00 |
| 09.10.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -0,22% | - |
| 08.10.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -1,12% | - |
| 07.10.2025 | 160,55 | 160,55 | 160,55 | 160,55 | -1,80% | - |
| 06.10.2025 | 163,50 | 163,50 | 163,50 | 163,50 | 0,31% | - |
| 03.10.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 0,71% | - |
| 02.10.2025 | 161,65 | 161,85 | 161,65 | 161,85 | 10,67% | - |
| 01.10.2025 | 146,25 | 146,25 | 146,25 | 146,25 | 6,48% | - |
| 30.09.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -0,54% | - |
| 29.09.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -0,50% | - |
| 26.09.2025 | 137,35 | 138,80 | 137,35 | 138,80 | -1,46% | - |
| 25.09.2025 | 140,85 | 140,85 | 140,85 | 140,85 | -1,37% | - |
| 24.09.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -0,10% | - |
| 23.09.2025 | 142,95 | 142,95 | 142,95 | 142,95 | -2,26% | - |
| 22.09.2025 | 146,25 | 146,25 | 146,25 | 146,25 | -3,15% | - |
| 19.09.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 2,69% | 60,00 |
| 18.09.2025 | 147,05 | 147,05 | 147,05 | 147,05 | 2,05% | - |
| 17.09.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -1,47% | - |
| 16.09.2025 | 142,95 | 146,25 | 142,95 | 146,25 | -0,78% | - |
| 15.09.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -0,03% | - |
| 12.09.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 5,59% | - |
| 11.09.2025 | 139,65 | 139,65 | 139,65 | 139,65 | -1,86% | - |
| 10.09.2025 | 142,30 | 142,30 | 142,30 | 142,30 | -4,62% | - |
| 09.09.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 1,26% | - |
| 08.09.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -3,00% | - |
| 05.09.2025 | 149,35 | 151,90 | 149,35 | 151,90 | 2,64% | 20,00 |
| 04.09.2025 | 152,40 | 152,55 | 148,00 | 148,00 | -1,56% | 210,00 |
| 03.09.2025 | 150,35 | 150,35 | 150,35 | 150,35 | 0,80% | - |
| 02.09.2025 | 148,85 | 150,00 | 148,85 | 149,15 | -0,77% | 56,00 |
| 01.09.2025 | 150,70 | 150,70 | 150,30 | 150,30 | -0,27% | 50,00 |
| 29.08.2025 | 147,90 | 150,70 | 147,90 | 150,70 | 1,96% | - |
| 28.08.2025 | 147,80 | 147,80 | 147,80 | 147,80 | 1,27% | - |
| 27.08.2025 | 145,95 | 145,95 | 145,95 | 145,95 | 0,24% | - |
| 26.08.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -1,82% | - |
| 25.08.2025 | 148,30 | 148,30 | 148,30 | 148,30 | -2,85% | - |
| 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% | - |