289,650€
-0,46%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 290,80 | 292,25 | 287,30 | 289,45 | -0,53% | - |
| 16.05.2024 | 297,90 | 297,90 | 291,00 | 291,00 | -0,72% | 26,00 |
| 15.05.2024 | 293,10 | 293,10 | 293,10 | 293,10 | 0,50% | 1,00 |
| 14.05.2024 | 287,05 | 292,20 | 285,95 | 291,65 | 0,22% | - |
| 13.05.2024 | 294,60 | 294,60 | 291,00 | 291,00 | -1,32% | 51,00 |
| 10.05.2024 | 294,20 | 294,90 | 294,20 | 294,90 | 2,32% | 9,00 |
| 09.05.2024 | 288,20 | 288,20 | 288,20 | 288,20 | -0,65% | 1,00 |
| 08.05.2024 | 292,85 | 293,10 | 288,40 | 290,10 | -1,56% | - |
| 07.05.2024 | 294,70 | 294,70 | 294,70 | 294,70 | 0,73% | 1,00 |
| 06.05.2024 | 287,45 | 293,20 | 285,80 | 292,55 | 1,85% | - |
| 03.05.2024 | 282,20 | 288,35 | 281,60 | 287,25 | 1,97% | - |
| 02.05.2024 | 281,70 | 281,70 | 281,70 | 281,70 | -0,35% | 20,00 |
| 30.04.2024 | 285,10 | 291,10 | 282,70 | 282,70 | 0,78% | 233,00 |
| 29.04.2024 | 286,40 | 287,50 | 280,50 | 280,50 | 0,18% | 79,00 |
| 26.04.2024 | 280,00 | 280,00 | 280,00 | 280,00 | 0,18% | 6,00 |
| 25.04.2024 | 279,50 | 279,50 | 279,50 | 279,50 | -3,09% | 4,00 |
| 24.04.2024 | 288,40 | 288,40 | 288,40 | 288,40 | 2,38% | 20,00 |
| 23.04.2024 | 281,70 | 281,70 | 281,70 | 281,70 | 4,45% | 14,00 |
| 22.04.2024 | 269,90 | 269,90 | 269,70 | 269,70 | -1,82% | 29,00 |
| 19.04.2024 | 270,90 | 274,70 | 270,90 | 274,70 | 0,84% | 40,00 |
| 18.04.2024 | 272,40 | 272,40 | 272,40 | 272,40 | -0,77% | 2,00 |
| 17.04.2024 | 279,20 | 279,20 | 274,50 | 274,50 | -1,05% | 11,00 |
| 16.04.2024 | 283,20 | 283,20 | 277,40 | 277,40 | -3,61% | 35,00 |
| 15.04.2024 | 289,90 | 289,90 | 287,70 | 287,80 | 0,03% | 841,00 |
| 12.04.2024 | 287,70 | 287,70 | 287,70 | 287,70 | -1,29% | 1,00 |
| 11.04.2024 | 290,85 | 292,75 | 289,20 | 291,45 | -1,54% | - |
| 10.04.2024 | 296,00 | 296,00 | 296,00 | 296,00 | 0,82% | 1,00 |
| 09.04.2024 | 293,60 | 293,60 | 293,60 | 293,60 | -1,34% | 53,00 |
| 08.04.2024 | 296,10 | 297,60 | 296,10 | 297,60 | 0,85% | 4,00 |
| 05.04.2024 | 287,60 | 295,10 | 287,60 | 295,10 | 0,20% | 23,00 |
| 04.04.2024 | 294,10 | 294,50 | 289,00 | 294,50 | -2,19% | 1.840,00 |
| 03.04.2024 | 300,70 | 301,10 | 300,70 | 301,10 | 0,50% | 24,00 |
| 02.04.2024 | 306,80 | 306,80 | 299,60 | 299,60 | -1,35% | 5,00 |
| 28.03.2024 | 303,70 | 303,70 | 303,70 | 303,70 | -0,74% | 1,00 |
| 27.03.2024 | 305,65 | 310,15 | 304,70 | 305,95 | 1,04% | - |
| 26.03.2024 | 302,80 | 302,80 | 302,80 | 302,80 | -0,95% | 1,00 |
| 25.03.2024 | 308,80 | 308,80 | 305,70 | 305,70 | -0,65% | 2,00 |
| 22.03.2024 | 307,70 | 307,70 | 307,70 | 307,70 | -0,97% | 1,00 |
| 21.03.2024 | 309,80 | 310,70 | 309,80 | 310,70 | 1,06% | 15,00 |
| 20.03.2024 | 308,15 | 310,70 | 304,85 | 307,45 | -0,69% | - |
| 19.03.2024 | 304,80 | 309,60 | 304,80 | 309,60 | 1,11% | 22,00 |
| 18.03.2024 | 306,20 | 306,20 | 306,20 | 306,20 | 0,39% | 20,00 |
| 15.03.2024 | 308,00 | 308,00 | 305,00 | 305,00 | 0,36% | 16,00 |
| 14.03.2024 | 303,90 | 303,90 | 303,90 | 303,90 | -0,36% | 1,00 |
| 13.03.2024 | 305,00 | 305,00 | 305,00 | 305,00 | -1,26% | 25,00 |
| 12.03.2024 | 302,30 | 308,90 | 302,30 | 308,90 | 1,48% | 40,00 |
| 11.03.2024 | 304,40 | 304,40 | 304,40 | 304,40 | -1,77% | 30,00 |
| 08.03.2024 | 312,50 | 312,50 | 308,90 | 309,90 | 0,13% | 41,00 |
| 07.03.2024 | 309,20 | 310,00 | 309,20 | 309,50 | -0,74% | 12,00 |
| 06.03.2024 | 307,40 | 311,80 | 307,40 | 311,80 | 0,91% | 47,00 |
| 05.03.2024 | 302,70 | 309,00 | 302,70 | 309,00 | 1,26% | 19,00 |
| 04.03.2024 | 299,75 | 306,70 | 295,80 | 305,15 | 1,56% | - |
| 01.03.2024 | 297,10 | 300,60 | 293,75 | 300,45 | 1,81% | - |
| 29.02.2024 | 294,30 | 295,10 | 294,30 | 295,10 | -1,07% | 23,00 |
| 28.02.2024 | 297,60 | 300,70 | 295,60 | 298,30 | 0,54% | - |
| 27.02.2024 | 291,90 | 296,70 | 291,90 | 296,70 | 1,96% | 11,00 |
| 26.02.2024 | 291,00 | 291,00 | 291,00 | 291,00 | 0,17% | 5,00 |
| 23.02.2024 | 290,40 | 290,50 | 289,90 | 290,50 | 0,14% | 45,00 |
| 22.02.2024 | 290,10 | 290,10 | 290,10 | 290,10 | 10,77% | 80,00 |
| 21.02.2024 | 260,20 | 261,90 | 260,20 | 261,90 | 0,27% | 19,00 |
| 20.02.2024 | 266,70 | 266,70 | 261,20 | 261,20 | -3,30% | 247,00 |
| 19.02.2024 | 266,70 | 270,10 | 266,70 | 270,10 | -0,26% | 13,00 |
| 16.02.2024 | 267,60 | 270,80 | 266,20 | 270,80 | 0,30% | 83,00 |
| 15.02.2024 | 275,90 | 276,00 | 268,20 | 270,00 | -0,99% | 125,00 |
| 14.02.2024 | 258,90 | 272,70 | 258,90 | 272,70 | 5,82% | 25,00 |
| 13.02.2024 | 257,70 | 257,70 | 257,70 | 257,70 | -0,88% | 3,00 |
| 12.02.2024 | 260,00 | 260,00 | 260,00 | 260,00 | 0,70% | 5,00 |
| 09.02.2024 | 253,95 | 261,80 | 253,75 | 258,20 | 4,03% | - |
| 08.02.2024 | 248,20 | 248,20 | 248,20 | 248,20 | -0,84% | 1,00 |
| 07.02.2024 | 248,10 | 250,30 | 247,00 | 250,30 | 1,40% | 24,00 |
| 06.02.2024 | 247,10 | 255,70 | 243,60 | 246,85 | 2,98% | - |
| 05.02.2024 | 239,70 | 239,70 | 239,70 | 239,70 | -0,70% | 47,00 |
| 02.02.2024 | 239,45 | 242,70 | 238,85 | 241,40 | 0,71% | - |
| 01.02.2024 | 243,00 | 243,00 | 239,70 | 239,70 | -0,79% | 55,00 |
| 31.01.2024 | 242,65 | 243,70 | 238,05 | 241,60 | -0,21% | - |
| 30.01.2024 | 247,20 | 247,35 | 239,70 | 242,10 | -2,16% | - |
| 29.01.2024 | 245,50 | 248,90 | 242,95 | 247,45 | 0,30% | - |
| 26.01.2024 | 248,50 | 248,50 | 246,70 | 246,70 | 3,14% | 32,00 |
| 25.01.2024 | 239,90 | 239,90 | 238,00 | 239,20 | -2,37% | 201,00 |
| 24.01.2024 | 245,00 | 245,00 | 245,00 | 245,00 | -0,12% | 8,00 |
| 23.01.2024 | 244,50 | 245,30 | 244,50 | 245,30 | 1,20% | 8,00 |
| 22.01.2024 | 240,10 | 242,40 | 239,90 | 242,40 | 4,26% | 144,00 |
| 19.01.2024 | 232,50 | 232,50 | 232,50 | 232,50 | 0,82% | 1,00 |
| 18.01.2024 | 230,60 | 230,60 | 230,60 | 230,60 | 1,10% | 14,00 |
| 17.01.2024 | 230,30 | 230,30 | 226,25 | 228,10 | -1,11% | - |
| 16.01.2024 | 232,25 | 235,25 | 229,45 | 230,65 | -0,54% | - |
| 15.01.2024 | 234,00 | 234,00 | 230,50 | 231,90 | 0,22% | 83,00 |
| 12.01.2024 | 231,40 | 231,40 | 231,40 | 231,40 | -0,58% | 20,00 |
| 11.01.2024 | 236,35 | 236,85 | 229,95 | 232,75 | -1,52% | - |
| 10.01.2024 | 247,90 | 248,10 | 232,10 | 236,35 | -4,68% | - |
| 09.01.2024 | 248,70 | 255,90 | 246,85 | 247,95 | -0,18% | - |
| 08.01.2024 | 248,40 | 248,40 | 248,40 | 248,40 | 1,35% | 1,00 |
| 05.01.2024 | 243,50 | 245,10 | 243,50 | 245,10 | -0,14% | 43,00 |
| 04.01.2024 | 246,15 | 250,65 | 242,00 | 245,45 | -0,37% | - |
| 03.01.2024 | 255,95 | 256,75 | 246,35 | 246,35 | -3,54% | - |
| 02.01.2024 | 255,20 | 255,40 | 255,20 | 255,40 | -0,62% | 24,00 |
| 29.12.2023 | 257,00 | 257,00 | 257,00 | 257,00 | 1,10% | 1,00 |
| 28.12.2023 | 254,20 | 254,20 | 254,20 | 254,20 | -0,59% | 1,00 |
| 27.12.2023 | 255,90 | 258,80 | 255,70 | 255,70 | -0,66% | 11,00 |
| 22.12.2023 | 257,40 | 257,40 | 257,40 | 257,40 | 0,04% | 30,00 |