289,300€
-0,75%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 288,00 | 293,40 | 288,00 | 293,40 | 0,65% | 15,00 |
16.05.2024 | 293,00 | 293,00 | 291,50 | 291,50 | 0,90% | 13,00 |
15.05.2024 | 288,90 | 288,90 | 288,90 | 288,90 | 1,62% | - |
14.05.2024 | 284,30 | 284,30 | 284,30 | 284,30 | -2,20% | - |
13.05.2024 | 290,20 | 290,70 | 290,20 | 290,70 | -0,03% | 38,00 |
10.05.2024 | 290,60 | 290,80 | 290,60 | 290,80 | 0,90% | - |
09.05.2024 | 287,20 | 288,20 | 287,20 | 288,20 | -0,65% | - |
08.05.2024 | 290,10 | 290,10 | 290,10 | 290,10 | -0,17% | - |
07.05.2024 | 290,30 | 290,60 | 290,30 | 290,60 | 2,14% | 55,00 |
06.05.2024 | 284,50 | 284,50 | 284,50 | 284,50 | 1,79% | - |
03.05.2024 | 279,50 | 279,50 | 279,50 | 279,50 | 0,36% | - |
02.05.2024 | 278,50 | 278,50 | 278,50 | 278,50 | -1,00% | - |
30.04.2024 | 281,30 | 281,30 | 281,30 | 281,30 | -2,26% | - |
29.04.2024 | 285,40 | 287,80 | 285,40 | 287,80 | 3,67% | 140,00 |
26.04.2024 | 277,60 | 277,60 | 277,60 | 277,60 | -2,94% | - |
25.04.2024 | 286,00 | 286,00 | 286,00 | 286,00 | -2,09% | - |
24.04.2024 | 284,00 | 292,10 | 284,00 | 292,10 | 3,62% | - |
23.04.2024 | 277,00 | 281,90 | 277,00 | 281,90 | 4,64% | 14,00 |
22.04.2024 | 268,50 | 269,40 | 268,50 | 269,40 | -0,37% | 18,00 |
19.04.2024 | 267,30 | 270,40 | 267,30 | 270,40 | -0,41% | 37,00 |
18.04.2024 | 271,50 | 271,50 | 271,50 | 271,50 | -1,42% | - |
17.04.2024 | 274,30 | 279,40 | 274,30 | 275,40 | -1,18% | 40,00 |
16.04.2024 | 278,70 | 278,70 | 278,70 | 278,70 | -3,23% | - |
15.04.2024 | 285,40 | 288,00 | 285,40 | 288,00 | -0,79% | 210,00 |
12.04.2024 | 290,00 | 290,30 | 290,00 | 290,30 | 0,73% | - |
11.04.2024 | 288,20 | 288,20 | 288,20 | 288,20 | -1,10% | - |
10.04.2024 | 291,40 | 291,40 | 291,40 | 291,40 | -1,75% | - |
09.04.2024 | 292,70 | 296,60 | 292,70 | 296,60 | -0,07% | 53,00 |
08.04.2024 | 291,20 | 296,80 | 291,20 | 296,80 | 3,56% | 30,00 |
05.04.2024 | 286,60 | 286,60 | 286,60 | 286,60 | -2,55% | - |
04.04.2024 | 293,20 | 294,10 | 293,20 | 294,10 | -1,11% | - |
03.04.2024 | 296,00 | 297,40 | 296,00 | 297,40 | -1,36% | 20,00 |
02.04.2024 | 306,10 | 306,10 | 301,50 | 301,50 | -2,24% | - |
28.03.2024 | 301,90 | 308,40 | 301,90 | 308,40 | 1,61% | 1,00 |
27.03.2024 | 302,90 | 303,50 | 302,90 | 303,50 | 0,43% | - |
26.03.2024 | 301,70 | 302,20 | 301,70 | 302,20 | -0,66% | - |
25.03.2024 | 304,20 | 304,20 | 304,20 | 304,20 | -1,43% | - |
22.03.2024 | 308,60 | 308,60 | 308,60 | 308,60 | 1,08% | - |
21.03.2024 | 305,30 | 305,30 | 305,30 | 305,30 | -1,67% | - |
20.03.2024 | 305,80 | 311,20 | 305,80 | 310,50 | 1,90% | 46,00 |
19.03.2024 | 303,70 | 304,70 | 303,70 | 304,70 | -0,10% | - |
18.03.2024 | 305,00 | 305,00 | 305,00 | 305,00 | -0,11% | 40,00 |
15.03.2024 | 306,50 | 308,35 | 298,00 | 305,35 | 1,38% | - |
14.03.2024 | 301,20 | 301,20 | 301,20 | 301,20 | -1,54% | - |
13.03.2024 | 305,90 | 305,90 | 305,90 | 305,90 | 1,86% | - |
12.03.2024 | 300,30 | 300,30 | 300,30 | 300,30 | -0,73% | - |
11.03.2024 | 302,50 | 302,50 | 302,50 | 302,50 | -1,50% | - |
08.03.2024 | 307,10 | 307,10 | 307,10 | 307,10 | -1,11% | - |
07.03.2024 | 306,50 | 314,30 | 306,40 | 310,55 | 1,62% | - |
06.03.2024 | 305,60 | 305,60 | 305,60 | 305,60 | 1,76% | - |
05.03.2024 | 300,30 | 300,30 | 300,30 | 300,30 | 1,21% | - |
04.03.2024 | 296,70 | 296,70 | 296,70 | 296,70 | 1,51% | - |
01.03.2024 | 292,30 | 292,30 | 292,30 | 292,30 | -1,18% | - |
29.02.2024 | 298,70 | 303,65 | 294,00 | 295,80 | -1,00% | - |
28.02.2024 | 297,55 | 300,10 | 295,55 | 298,80 | 1,03% | - |
27.02.2024 | 293,95 | 296,90 | 292,45 | 295,75 | 1,63% | - |
26.02.2024 | 289,45 | 292,75 | 288,15 | 291,00 | 0,99% | - |
23.02.2024 | 289,20 | 290,90 | 286,10 | 288,15 | -1,92% | - |
22.02.2024 | 264,10 | 296,45 | 263,15 | 293,80 | 12,22% | - |
21.02.2024 | 262,65 | 262,65 | 256,20 | 261,80 | -1,67% | - |
20.02.2024 | 266,75 | 272,35 | 263,70 | 266,25 | -0,24% | - |
19.02.2024 | 267,55 | 268,00 | 266,85 | 266,90 | -0,80% | - |
16.02.2024 | 269,25 | 270,60 | 265,75 | 269,05 | 0,81% | - |
15.02.2024 | 274,45 | 275,65 | 266,15 | 266,90 | -0,09% | - |
14.02.2024 | 258,00 | 267,55 | 258,00 | 267,15 | 3,25% | - |
13.02.2024 | 258,50 | 259,90 | 250,40 | 258,75 | -0,77% | - |
12.02.2024 | 257,65 | 260,80 | 256,10 | 260,75 | 3,72% | - |
09.02.2024 | 251,40 | 251,40 | 251,40 | 251,40 | 1,78% | - |
08.02.2024 | 247,00 | 247,00 | 247,00 | 247,00 | 1,15% | - |
07.02.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -1,77% | - |
06.02.2024 | 244,70 | 248,60 | 244,70 | 248,60 | 4,23% | - |
05.02.2024 | 238,80 | 238,80 | 238,50 | 238,50 | 0,76% | 47,00 |
02.02.2024 | 236,70 | 236,70 | 236,70 | 236,70 | -1,13% | - |
01.02.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,33% | - |
31.01.2024 | 240,20 | 240,20 | 240,20 | 240,20 | -1,84% | - |
30.01.2024 | 244,70 | 244,70 | 244,70 | 244,70 | 0,70% | - |
29.01.2024 | 243,00 | 243,00 | 243,00 | 243,00 | 0,41% | 45,00 |
26.01.2024 | 243,50 | 243,50 | 242,00 | 242,00 | -0,04% | 48,00 |
25.01.2024 | 239,00 | 242,10 | 239,00 | 242,10 | 0,00% | 2,00 |
24.01.2024 | 242,30 | 242,30 | 242,10 | 242,10 | 0,04% | - |
23.01.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 2,11% | - |
22.01.2024 | 237,00 | 237,00 | 237,00 | 237,00 | 2,24% | - |
19.01.2024 | 232,60 | 232,60 | 231,80 | 231,80 | 1,13% | - |
18.01.2024 | 226,30 | 229,20 | 226,30 | 229,20 | 0,04% | 40,00 |
17.01.2024 | 229,10 | 229,10 | 229,10 | 229,10 | -0,91% | - |
16.01.2024 | 231,20 | 231,20 | 231,20 | 231,20 | -0,34% | - |
15.01.2024 | 225,00 | 232,00 | 225,00 | 232,00 | 0,30% | 239,00 |
12.01.2024 | 231,30 | 231,30 | 231,30 | 231,30 | -0,47% | - |
11.01.2024 | 235,40 | 239,80 | 232,40 | 232,40 | -1,23% | 156,00 |
10.01.2024 | 246,90 | 246,90 | 235,30 | 235,30 | -5,08% | - |
09.01.2024 | 247,90 | 247,90 | 247,90 | 247,90 | 0,04% | - |
08.01.2024 | 245,50 | 247,80 | 245,50 | 247,80 | 1,31% | 20,00 |
05.01.2024 | 244,60 | 244,60 | 244,60 | 244,60 | -1,45% | - |
04.01.2024 | 245,20 | 248,20 | 245,20 | 248,20 | -2,70% | 10,00 |
03.01.2024 | 255,10 | 255,10 | 255,10 | 255,10 | -0,20% | - |
02.01.2024 | 255,80 | 255,80 | 255,60 | 255,60 | -0,70% | 20,00 |
29.12.2023 | 257,40 | 257,40 | 257,40 | 257,40 | 1,06% | - |
28.12.2023 | 254,70 | 254,70 | 254,70 | 254,70 | -0,62% | - |
27.12.2023 | 256,30 | 256,30 | 256,30 | 256,30 | 0,43% | - |
22.12.2023 | 255,20 | 255,20 | 255,20 | 255,20 | 0,08% | - |