289,550€
-0,31%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 290,95 | 292,05 | 287,30 | 289,70 | -0,26% | - |
| 16.05.2024 | 295,65 | 297,10 | 289,75 | 290,45 | -1,74% | - |
| 15.05.2024 | 291,65 | 296,65 | 291,25 | 295,60 | 1,32% | - |
| 14.05.2024 | 286,90 | 292,20 | 284,10 | 291,75 | 1,71% | - |
| 13.05.2024 | 292,85 | 298,05 | 286,75 | 286,85 | -1,91% | - |
| 10.05.2024 | 292,45 | 295,90 | 291,60 | 292,45 | 0,19% | - |
| 09.05.2024 | 290,05 | 292,35 | 288,95 | 291,90 | 0,60% | - |
| 08.05.2024 | 292,50 | 293,10 | 280,20 | 290,15 | -0,85% | - |
| 07.05.2024 | 292,65 | 294,70 | 280,50 | 292,65 | -0,03% | - |
| 06.05.2024 | 286,90 | 293,20 | 285,80 | 292,75 | 1,97% | - |
| 03.05.2024 | 280,75 | 288,35 | 280,55 | 287,10 | 2,19% | 5,00 |
| 02.05.2024 | 278,05 | 288,40 | 277,50 | 280,95 | 0,74% | - |
| 30.04.2024 | 283,75 | 294,30 | 278,35 | 278,90 | -1,74% | - |
| 29.04.2024 | 288,20 | 291,15 | 280,75 | 283,85 | -1,53% | - |
| 26.04.2024 | 279,75 | 290,25 | 279,50 | 288,25 | 3,02% | - |
| 25.04.2024 | 289,50 | 298,55 | 277,70 | 279,80 | -3,25% | - |
| 24.04.2024 | 286,30 | 293,85 | 285,35 | 289,20 | 1,01% | - |
| 23.04.2024 | 279,65 | 288,30 | 279,00 | 286,30 | 2,38% | 6,00 |
| 22.04.2024 | 270,50 | 281,00 | 270,50 | 279,65 | 3,36% | - |
| 19.04.2024 | 274,20 | 276,55 | 269,50 | 270,55 | -1,30% | - |
| 18.04.2024 | 272,00 | 286,50 | 271,00 | 274,10 | 0,16% | - |
| 17.04.2024 | 276,95 | 279,20 | 272,95 | 273,65 | -1,03% | - |
| 16.04.2024 | 281,55 | 286,40 | 276,35 | 276,50 | -1,79% | - |
| 15.04.2024 | 285,90 | 295,15 | 281,15 | 281,55 | -2,05% | - |
| 12.04.2024 | 291,25 | 293,55 | 286,95 | 287,45 | -1,37% | - |
| 11.04.2024 | 290,95 | 292,85 | 289,20 | 291,45 | 0,07% | - |
| 10.04.2024 | 293,95 | 295,10 | 288,95 | 291,25 | -0,90% | - |
| 09.04.2024 | 295,55 | 299,00 | 293,20 | 293,90 | -0,61% | - |
| 08.04.2024 | 294,25 | 297,45 | 293,25 | 295,70 | 0,58% | - |
| 05.04.2024 | 289,30 | 297,55 | 289,00 | 294,00 | 1,64% | - |
| 04.04.2024 | 296,35 | 297,95 | 288,45 | 289,25 | -2,35% | - |
| 03.04.2024 | 299,70 | 299,70 | 294,80 | 296,20 | -1,10% | - |
| 02.04.2024 | 309,40 | 309,40 | 298,65 | 299,50 | -3,82% | - |
| 28.03.2024 | 304,35 | 312,05 | 303,70 | 311,40 | 1,75% | - |
| 27.03.2024 | 304,75 | 310,15 | 304,45 | 306,05 | 0,43% | - |
| 26.03.2024 | 304,25 | 308,00 | 301,65 | 304,75 | 0,16% | 10,00 |
| 25.03.2024 | 306,15 | 307,40 | 304,00 | 304,25 | -0,62% | - |
| 22.03.2024 | 311,70 | 312,05 | 304,50 | 306,15 | -1,40% | - |
| 21.03.2024 | 307,45 | 312,40 | 307,45 | 310,50 | 0,99% | - |
| 20.03.2024 | 308,15 | 310,70 | 304,85 | 307,45 | -0,23% | - |
| 19.03.2024 | 306,05 | 309,20 | 302,85 | 308,15 | 0,72% | - |
| 18.03.2024 | 307,25 | 309,80 | 305,70 | 305,95 | -0,42% | - |
| 15.03.2024 | 305,05 | 308,40 | 301,55 | 307,25 | 0,33% | - |
| 14.03.2024 | 305,35 | 307,95 | 303,65 | 306,25 | 0,49% | - |
| 13.03.2024 | 309,70 | 311,15 | 302,65 | 304,75 | -1,60% | - |
| 12.03.2024 | 304,25 | 311,45 | 302,30 | 309,70 | 1,86% | - |
| 11.03.2024 | 305,85 | 307,55 | 301,05 | 304,05 | -0,67% | - |
| 08.03.2024 | 304,35 | 312,45 | 304,35 | 306,10 | -1,35% | - |
| 07.03.2024 | 307,95 | 312,05 | 304,35 | 310,30 | 0,70% | - |
| 06.03.2024 | 308,60 | 316,35 | 306,90 | 308,15 | -0,24% | - |
| 05.03.2024 | 305,15 | 309,05 | 302,00 | 308,90 | 1,20% | - |
| 04.03.2024 | 300,20 | 306,65 | 295,80 | 305,25 | 1,65% | - |
| 01.03.2024 | 296,75 | 300,60 | 293,75 | 300,30 | 0,99% | - |
| 29.02.2024 | 298,40 | 299,30 | 293,85 | 297,35 | -0,29% | - |
| 28.02.2024 | 297,35 | 300,70 | 295,50 | 298,20 | 0,25% | - |
| 27.02.2024 | 293,05 | 298,35 | 291,95 | 297,45 | 1,26% | - |
| 26.02.2024 | 290,00 | 293,95 | 288,45 | 293,75 | 1,22% | - |
| 23.02.2024 | 289,55 | 292,05 | 286,05 | 290,20 | 0,12% | 2,00 |
| 22.02.2024 | 263,10 | 296,45 | 260,90 | 289,85 | 10,08% | - |
| 21.02.2024 | 262,30 | 263,75 | 256,35 | 263,30 | 0,34% | - |
| 20.02.2024 | 268,25 | 272,40 | 261,90 | 262,40 | -2,16% | - |
| 19.02.2024 | 267,95 | 268,65 | 266,85 | 268,20 | 0,04% | - |
| 16.02.2024 | 269,35 | 271,25 | 266,60 | 268,10 | -0,52% | - |
| 15.02.2024 | 272,90 | 275,10 | 266,25 | 269,50 | -1,30% | 1,00 |
| 14.02.2024 | 256,95 | 273,30 | 256,65 | 273,05 | 6,10% | - |
| 13.02.2024 | 258,15 | 259,95 | 253,85 | 257,35 | -0,14% | 100,00 |
| 12.02.2024 | 258,85 | 262,25 | 256,00 | 257,70 | -0,21% | - |
| 09.02.2024 | 253,50 | 261,80 | 253,50 | 258,25 | 1,63% | - |
| 08.02.2024 | 249,70 | 254,30 | 248,20 | 254,10 | 1,76% | - |
| 07.02.2024 | 246,90 | 251,05 | 244,60 | 249,70 | 1,18% | - |
| 06.02.2024 | 245,20 | 255,70 | 243,60 | 246,80 | -0,28% | - |
| 05.02.2024 | 240,95 | 248,50 | 239,25 | 247,50 | 2,53% | - |
| 02.02.2024 | 239,55 | 242,70 | 232,55 | 241,40 | 0,71% | 15,00 |
| 01.02.2024 | 241,15 | 246,55 | 236,70 | 239,70 | -0,77% | - |
| 31.01.2024 | 242,55 | 243,70 | 238,05 | 241,55 | -0,12% | 6,00 |
| 30.01.2024 | 247,60 | 247,80 | 239,70 | 241,85 | -2,20% | - |
| 29.01.2024 | 245,35 | 249,95 | 242,95 | 247,30 | 0,82% | - |
| 26.01.2024 | 244,75 | 248,30 | 242,55 | 245,30 | 0,18% | - |
| 25.01.2024 | 242,35 | 245,40 | 239,25 | 244,85 | 1,05% | - |
| 24.01.2024 | 243,05 | 245,50 | 241,50 | 242,30 | -0,33% | - |
| 23.01.2024 | 243,15 | 245,75 | 239,90 | 243,10 | -0,35% | - |
| 22.01.2024 | 238,20 | 246,00 | 238,10 | 243,95 | 2,50% | - |
| 19.01.2024 | 233,75 | 238,20 | 232,50 | 238,00 | 1,75% | - |
| 18.01.2024 | 227,75 | 234,20 | 226,25 | 233,90 | 2,68% | - |
| 17.01.2024 | 230,75 | 231,05 | 226,20 | 227,80 | -1,24% | - |
| 16.01.2024 | 232,20 | 235,25 | 229,45 | 230,65 | -0,67% | - |
| 15.01.2024 | 232,75 | 232,90 | 230,70 | 232,20 | -0,24% | - |
| 12.01.2024 | 232,55 | 233,75 | 229,00 | 232,75 | 0,02% | - |
| 11.01.2024 | 236,20 | 238,70 | 229,95 | 232,70 | -1,61% | - |
| 10.01.2024 | 248,00 | 248,15 | 232,10 | 236,50 | -4,64% | - |
| 09.01.2024 | 249,20 | 255,90 | 246,85 | 248,00 | -0,42% | - |
| 08.01.2024 | 247,85 | 249,55 | 245,60 | 249,05 | 0,57% | - |
| 05.01.2024 | 245,25 | 248,00 | 242,60 | 247,65 | 0,88% | - |
| 04.01.2024 | 246,05 | 250,65 | 242,00 | 245,50 | -0,43% | - |
| 03.01.2024 | 256,65 | 256,75 | 245,80 | 246,55 | -4,05% | 10,00 |
| 02.01.2024 | 257,00 | 259,40 | 254,30 | 256,95 | -0,02% | - |
| 29.12.2023 | 258,35 | 258,95 | 257,00 | 257,00 | -0,46% | - |
| 28.12.2023 | 255,85 | 259,10 | 254,85 | 258,20 | 1,00% | - |
| 27.12.2023 | 254,80 | 257,55 | 254,25 | 255,65 | 0,31% | - |
| 22.12.2023 | 256,65 | 258,65 | 254,15 | 254,85 | -0,82% | - |