289,700€
-0,62%
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 | -0,42% | 40,00 |
| 15.03.2024 | 303,80 | 306,30 | 303,80 | 306,30 | 1,29% | 2,00 |
| 14.03.2024 | 302,40 | 302,40 | 302,40 | 302,40 | -1,53% | - |
| 13.03.2024 | 307,10 | 307,10 | 307,10 | 307,10 | 0,43% | - |
| 12.03.2024 | 301,50 | 305,80 | 301,50 | 305,80 | 0,66% | 10,00 |
| 11.03.2024 | 304,00 | 305,00 | 303,60 | 303,80 | -1,43% | 8.000,00 |
| 08.03.2024 | 307,60 | 308,20 | 307,60 | 308,20 | 1,28% | 20,00 |
| 07.03.2024 | 304,50 | 304,50 | 304,30 | 304,30 | -1,87% | - |
| 06.03.2024 | 306,10 | 310,10 | 306,10 | 310,10 | 1,08% | 10,00 |
| 05.03.2024 | 301,70 | 306,80 | 301,70 | 306,80 | 3,47% | 10,00 |
| 04.03.2024 | 296,70 | 296,70 | 296,50 | 296,50 | 0,75% | - |
| 01.03.2024 | 294,30 | 294,30 | 294,30 | 294,30 | -0,44% | - |
| 29.02.2024 | 295,60 | 295,60 | 295,60 | 295,60 | 0,27% | - |
| 28.02.2024 | 294,80 | 294,80 | 294,80 | 294,80 | -0,07% | - |
| 27.02.2024 | 290,70 | 295,00 | 290,70 | 295,00 | 0,72% | 30,00 |
| 26.02.2024 | 287,20 | 292,90 | 287,10 | 292,90 | 2,09% | 210,00 |
| 23.02.2024 | 286,90 | 286,90 | 286,90 | 286,90 | 10,09% | - |
| 22.02.2024 | 260,60 | 260,60 | 260,60 | 260,60 | 0,42% | - |
| 21.02.2024 | 259,50 | 259,50 | 259,50 | 259,50 | -2,08% | - |
| 20.02.2024 | 265,00 | 265,00 | 265,00 | 265,00 | -0,86% | - |
| 19.02.2024 | 267,30 | 267,30 | 267,30 | 267,30 | 0,26% | - |
| 16.02.2024 | 266,60 | 266,60 | 266,60 | 266,60 | -0,22% | 1,00 |
| 15.02.2024 | 271,50 | 271,50 | 267,20 | 267,20 | 4,87% | - |
| 14.02.2024 | 254,40 | 254,80 | 254,40 | 254,80 | 0,12% | - |
| 13.02.2024 | 255,40 | 255,40 | 254,50 | 254,50 | -0,35% | 100,00 |
| 12.02.2024 | 255,40 | 255,40 | 255,40 | 255,40 | 1,59% | - |
| 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% | - |