293,200€
3,86%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 298,70 | 300,95 | 293,70 | 299,30 | 0,39% | - |
| 30.05.2024 | 285,90 | 306,20 | 282,90 | 298,15 | 4,08% | - |
| 29.05.2024 | 294,30 | 294,75 | 285,80 | 286,45 | -3,13% | - |
| 28.05.2024 | 295,85 | 299,40 | 292,10 | 295,70 | -0,49% | - |
| 27.05.2024 | 295,80 | 297,60 | 295,55 | 297,15 | 0,51% | - |
| 24.05.2024 | 296,70 | 299,80 | 290,45 | 295,65 | 0,03% | - |
| 23.05.2024 | 294,75 | 297,10 | 291,25 | 295,55 | 0,94% | - |
| 22.05.2024 | 292,65 | 295,50 | 284,80 | 292,80 | -0,07% | - |
| 21.05.2024 | 293,55 | 294,60 | 289,80 | 293,00 | -0,17% | - |
| 20.05.2024 | 289,90 | 295,75 | 289,70 | 293,50 | 1,45% | - |
| 17.05.2024 | 290,90 | 292,05 | 287,35 | 289,30 | -0,48% | - |
| 16.05.2024 | 296,00 | 298,80 | 289,80 | 290,70 | -1,69% | - |
| 15.05.2024 | 291,70 | 297,40 | 291,05 | 295,70 | 1,37% | - |
| 14.05.2024 | 286,95 | 291,90 | 283,45 | 291,70 | 1,67% | - |
| 13.05.2024 | 293,20 | 298,10 | 286,75 | 286,90 | -2,08% | - |
| 10.05.2024 | 292,70 | 295,85 | 291,65 | 293,00 | 0,27% | - |
| 09.05.2024 | 289,85 | 293,25 | 280,70 | 292,20 | 0,71% | - |
| 08.05.2024 | 292,80 | 293,10 | 280,75 | 290,15 | -0,77% | - |
| 07.05.2024 | 293,10 | 294,40 | 280,55 | 292,40 | -0,09% | - |
| 06.05.2024 | 287,40 | 293,25 | 284,75 | 292,65 | 1,90% | - |
| 03.05.2024 | 281,25 | 288,40 | 281,05 | 287,20 | 2,32% | - |
| 02.05.2024 | 282,80 | 294,95 | 277,55 | 280,70 | 0,59% | 80,00 |
| 30.04.2024 | 283,80 | 294,45 | 278,60 | 279,05 | -1,60% | - |
| 29.04.2024 | 288,35 | 296,20 | 280,75 | 283,60 | -1,68% | - |
| 26.04.2024 | 282,45 | 290,50 | 281,10 | 288,45 | 3,13% | - |
| 25.04.2024 | 286,30 | 296,65 | 277,55 | 279,70 | -3,13% | - |
| 24.04.2024 | 287,35 | 293,80 | 285,45 | 288,75 | 0,89% | - |
| 23.04.2024 | 279,70 | 288,40 | 278,90 | 286,20 | 2,27% | - |
| 22.04.2024 | 271,35 | 281,00 | 271,10 | 279,85 | 3,32% | - |
| 19.04.2024 | 272,25 | 282,05 | 269,55 | 270,85 | -1,19% | - |
| 18.04.2024 | 274,25 | 286,60 | 270,95 | 274,10 | 0,15% | - |
| 17.04.2024 | 277,15 | 291,70 | 272,95 | 273,70 | -1,10% | - |
| 16.04.2024 | 281,45 | 295,20 | 276,40 | 276,75 | -1,91% | - |
| 15.04.2024 | 288,95 | 301,30 | 281,85 | 282,15 | -1,86% | 1.900,00 |
| 12.04.2024 | 291,45 | 293,15 | 287,00 | 287,50 | -1,34% | - |
| 11.04.2024 | 290,90 | 296,10 | 288,60 | 291,40 | 0,10% | - |
| 10.04.2024 | 294,25 | 299,85 | 286,60 | 291,10 | -0,99% | - |
| 09.04.2024 | 295,45 | 299,10 | 292,25 | 294,00 | -0,56% | - |
| 08.04.2024 | 293,70 | 297,45 | 292,50 | 295,65 | 0,56% | - |
| 05.04.2024 | 286,20 | 297,55 | 286,20 | 294,00 | 1,66% | - |
| 04.04.2024 | 296,70 | 297,80 | 288,00 | 289,20 | -2,51% | - |
| 03.04.2024 | 299,05 | 300,80 | 294,90 | 296,65 | -0,95% | - |
| 02.04.2024 | 309,15 | 309,85 | 299,00 | 299,50 | -3,79% | - |
| 28.03.2024 | 304,35 | 314,30 | 224,80 | 311,30 | 39,53% | - |
| 27.03.2024 | 306,00 | 310,20 | 219,30 | 223,10 | 0,12% | - |
| 26.03.2024 | 305,30 | 309,20 | 222,77 | 222,83 | 0,02% | - |
| 25.03.2024 | 306,90 | 310,65 | 216,48 | 222,77 | 1,71% | 30,00 |
| 22.03.2024 | 312,00 | 312,85 | 218,95 | 219,02 | -2,06% | - |
| 21.03.2024 | 309,25 | 312,70 | 221,68 | 223,63 | 0,70% | - |
| 20.03.2024 | 307,50 | 310,70 | 222,05 | 222,08 | -0,40% | - |
| 19.03.2024 | 305,90 | 312,10 | 219,25 | 222,98 | 0,21% | - |
| 18.03.2024 | 308,25 | 309,80 | 217,73 | 222,50 | -11,92% | - |
| 15.03.2024 | 306,25 | 308,40 | 219,80 | 252,63 | 13,63% | - |
| 14.03.2024 | 305,00 | 311,05 | 218,83 | 222,33 | 0,60% | - |
| 13.03.2024 | 309,45 | 311,20 | 217,02 | 221,00 | -28,12% | - |
| 12.03.2024 | 304,65 | 311,40 | 296,95 | 307,45 | 38,96% | - |
| 11.03.2024 | 305,70 | 307,70 | 217,88 | 221,25 | -27,76% | - |
| 08.03.2024 | 310,80 | 313,75 | 300,05 | 306,25 | -1,37% | - |
| 07.03.2024 | 306,55 | 314,30 | 306,25 | 310,50 | 0,81% | - |
| 06.03.2024 | 309,20 | 316,35 | 306,90 | 308,00 | -0,31% | - |
| 05.03.2024 | 304,25 | 311,30 | 302,00 | 308,95 | 1,25% | - |
| 04.03.2024 | 299,60 | 306,55 | 295,90 | 305,15 | 1,60% | - |
| 01.03.2024 | 297,15 | 300,50 | 294,00 | 300,35 | 1,21% | - |
| 29.02.2024 | 299,20 | 303,65 | 294,00 | 296,75 | -0,55% | - |
| 28.02.2024 | 297,45 | 300,70 | 295,55 | 298,40 | 0,27% | - |
| 27.02.2024 | 293,15 | 298,20 | 292,45 | 297,60 | 1,31% | - |
| 26.02.2024 | 289,65 | 293,95 | 288,15 | 293,75 | 1,24% | - |
| 23.02.2024 | 289,35 | 291,00 | 286,10 | 290,15 | 0,07% | - |
| 22.02.2024 | 264,25 | 296,45 | 263,15 | 289,95 | 10,08% | - |
| 21.02.2024 | 262,60 | 263,75 | 256,20 | 263,40 | 0,36% | 14,00 |
| 20.02.2024 | 266,35 | 272,35 | 262,15 | 262,45 | -1,61% | - |
| 19.02.2024 | 267,80 | 268,00 | 266,65 | 266,75 | -0,52% | - |
| 16.02.2024 | 269,15 | 271,20 | 265,75 | 268,15 | -0,45% | - |
| 15.02.2024 | 274,15 | 275,65 | 266,15 | 269,35 | -1,37% | - |
| 14.02.2024 | 257,50 | 273,15 | 257,45 | 273,10 | 6,16% | - |
| 13.02.2024 | 258,35 | 259,90 | 250,40 | 257,25 | -0,37% | - |
| 12.02.2024 | 257,90 | 261,30 | 256,05 | 258,20 | -0,02% | - |
| 09.02.2024 | 253,80 | 261,65 | 253,70 | 258,25 | 1,65% | - |
| 08.02.2024 | 249,00 | 254,25 | 244,00 | 254,05 | 1,74% | 400,00 |
| 07.02.2024 | 246,60 | 251,05 | 242,80 | 249,70 | 1,13% | - |
| 06.02.2024 | 247,75 | 256,40 | 243,70 | 246,90 | -0,24% | 3.265,00 |
| 05.02.2024 | 240,85 | 248,50 | 239,65 | 247,50 | 2,51% | - |
| 02.02.2024 | 239,60 | 242,70 | 233,90 | 241,45 | 0,79% | - |
| 01.02.2024 | 243,05 | 245,95 | 236,75 | 239,55 | -0,77% | - |
| 31.01.2024 | 243,35 | 245,80 | 238,15 | 241,40 | -0,33% | - |
| 30.01.2024 | 247,15 | 250,30 | 239,85 | 242,20 | -2,14% | - |
| 29.01.2024 | 245,75 | 248,90 | 245,20 | 247,50 | 0,81% | - |
| 26.01.2024 | 244,90 | 254,35 | 243,15 | 245,50 | 0,27% | - |
| 25.01.2024 | 243,10 | 249,50 | 242,40 | 244,85 | 1,01% | - |
| 24.01.2024 | 243,40 | 246,10 | 240,05 | 242,40 | -0,33% | - |
| 23.01.2024 | 243,45 | 247,65 | 239,75 | 243,20 | -0,27% | - |
| 22.01.2024 | 238,65 | 246,00 | 231,85 | 243,85 | 2,39% | 250,00 |
| 19.01.2024 | 233,55 | 238,15 | 232,80 | 238,15 | 1,82% | - |
| 18.01.2024 | 227,55 | 234,20 | 227,30 | 233,90 | 2,63% | - |
| 17.01.2024 | 229,85 | 231,05 | 225,60 | 227,90 | -1,26% | - |
| 16.01.2024 | 232,75 | 234,80 | 229,55 | 230,80 | -0,92% | - |
| 15.01.2024 | 233,00 | 233,10 | 232,00 | 232,95 | 0,09% | - |
| 12.01.2024 | 232,50 | 244,40 | 229,00 | 232,75 | 0,06% | - |
| 11.01.2024 | 237,15 | 238,25 | 230,05 | 232,60 | -1,59% | - |
| 10.01.2024 | 247,40 | 248,25 | 232,20 | 236,35 | -4,72% | - |