ICON PLC

ICLR
🏛️ Deutschland →
139.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 139.40 139.45 139.40 139.45 0.0M
2025-09-26 139.90 139.90 139.90 139.90 0.0M
2025-09-25 143.55 143.55 140.15 140.15 0.0M
2025-09-24 144.20 144.20 144.20 144.20 0.0M
2025-09-22 146.45 146.45 145.90 145.90 0.0M
2025-09-19 148.05 148.05 148.05 148.05 0.0M
2025-09-18 150.00 150.00 150.00 150.00 0.0M
2025-09-17 147.70 147.70 147.70 147.70 0.0M
2025-09-16 146.05 146.05 146.05 146.05 0.0M
2025-09-15 150.30 150.30 148.80 148.80 0.0M
2025-09-12 149.95 149.95 149.95 149.95 0.0M
2025-09-11 140.70 140.70 140.70 140.70 0.0M
2025-09-10 144.05 144.05 142.35 142.35 0.0M
2025-09-09 146.00 146.00 146.00 146.00 0.0M
2025-09-08 148.00 148.05 148.00 148.05 0.0M
2025-09-05 152.05 152.05 152.05 152.05 0.0M
2025-09-04 153.40 155.40 139.60 150.00 0.0M
2025-09-03 154.75 156.50 153.90 153.90 0.0M
2025-09-02 151.00 153.10 149.15 153.10 0.0M
2025-09-01 152.70 152.70 150.00 151.45 0.0M
2025-08-29 150.00 150.00 150.00 150.00 0.0M
2025-08-28 149.85 149.85 149.85 149.85 0.0M
2025-08-27 147.35 147.35 147.35 147.35 0.0M
2025-08-26 148.15 148.20 148.15 148.20 0.0M
2025-08-25 147.90 147.90 147.90 147.90 0.0M
2025-08-22 152.35 152.35 152.35 152.35 0.0M
2025-08-21 154.80 154.80 149.95 151.00 0.0M
2025-08-20 153.15 153.15 153.15 153.15 0.0M
2025-08-19 154.15 154.15 154.15 154.15 0.0M
2025-08-18 149.35 153.55 148.95 153.55 0.0M
2025-08-15 152.15 152.15 151.55 151.55 0.0M
2025-08-14 151.95 151.95 151.95 151.95 0.0M
2025-08-13 145.15 150.00 145.00 150.00 0.0M
2025-08-12 137.10 137.10 137.10 137.10 0.0M
2025-08-11 137.65 137.65 137.65 137.65 0.0M
2025-08-08 133.55 133.55 133.55 133.55 0.0M
2025-08-07 134.15 135.80 134.15 135.80 0.0M
2025-08-06 144.85 144.85 133.50 133.50 0.0M
2025-08-05 142.05 143.85 142.05 143.85 0.0M
2025-08-04 145.20 145.20 143.80 143.80 0.0M
2025-08-01 147.80 147.80 141.45 143.10 0.0M
2025-07-31 154.25 154.25 153.30 153.30 0.0M
2025-07-30 157.90 157.90 156.70 156.70 0.0M
2025-07-29 165.15 166.65 158.25 158.25 0.0M
2025-07-28 159.00 163.40 159.00 163.40 0.0M
2025-07-25 164.85 165.10 159.00 159.00 0.0M
2025-07-24 162.85 175.05 162.85 164.20 0.0M
2025-07-23 138.10 143.20 138.10 143.20 0.0M
2025-07-22 127.00 137.70 126.90 134.00 0.0M
2025-07-21 120.00 120.00 119.80 119.80 0.0M
2025-07-18 126.70 126.70 126.70 126.70 0.0M
2025-07-17 125.00 125.55 125.00 125.55 0.0M
2025-07-16 125.05 125.05 123.40 123.40 0.0M
2025-07-15 128.80 128.80 127.80 127.80 0.0M
2025-07-14 127.90 127.90 127.90 127.90 0.0M
2025-07-11 128.80 128.80 128.80 128.80 0.0M
2025-07-10 128.85 128.85 128.85 128.85 0.0M
2025-07-09 126.75 127.85 126.75 127.85 0.0M
2025-07-08 126.35 126.35 126.35 126.35 0.0M
2025-07-07 128.45 128.45 128.45 128.45 0.0M
2025-07-04 127.45 127.45 127.45 127.45 0.0M
2025-07-03 128.75 128.75 128.75 128.75 0.0M
2025-07-02 127.30 127.30 125.75 125.75 0.0M
2025-07-01 124.10 131.40 124.10 131.40 0.0M
2025-06-30 124.70 124.70 124.70 124.70 0.0M
2025-06-27 126.40 126.40 123.75 123.75 0.0M
2025-06-26 124.30 125.55 124.30 125.55 0.0M
2025-06-25 125.10 125.10 125.10 125.10 0.0M
2025-06-24 128.80 128.80 126.10 126.10 0.0M
2025-06-23 126.95 127.05 126.95 127.05 0.0M
2025-06-19 124.65 124.65 124.65 124.65 0.0M
2025-06-18 123.55 125.35 123.55 125.35 0.0M
2025-06-17 125.50 127.20 123.40 123.40 0.0M
2025-06-16 127.15 127.15 127.15 127.15 0.0M
2025-06-13 125.15 125.15 125.15 125.15 0.0M
2025-06-12 126.70 126.70 123.50 123.50 0.0M
2025-06-11 125.65 127.15 125.65 126.55 0.0M
2025-06-10 122.00 127.50 122.00 127.25 0.0M
2025-06-09 121.10 121.10 121.10 121.10 0.0M
2025-06-06 119.10 119.10 119.10 119.10 0.0M
2025-06-05 123.30 123.30 120.00 121.40 0.0M
2025-06-04 118.15 122.45 118.15 122.45 0.0M
2025-06-03 111.55 113.60 111.55 113.60 0.0M
2025-06-02 114.10 114.10 111.00 112.90 0.0M
2025-05-30 116.50 116.50 114.85 114.85 0.0M
2025-05-29 116.95 116.95 116.90 116.90 0.0M
2025-05-28 115.35 116.80 115.35 116.80 0.0M
2025-05-27 114.00 116.10 113.85 116.00 0.0M
2025-05-26 114.40 114.40 114.40 114.40 0.0M
2025-05-23 112.00 112.00 109.85 109.85 0.0M
2025-05-22 113.05 113.10 113.05 113.10 0.0M
2025-05-21 116.80 116.80 113.15 113.15 0.0M
2025-05-20 116.85 117.10 116.70 117.05 0.0M
2025-05-19 116.05 116.05 115.00 115.30 0.0M
2025-05-15 118.20 118.20 115.90 117.75 0.0M
2025-05-14 125.70 125.70 119.40 119.55 0.0M
2025-05-12 123.50 123.50 123.50 123.50 0.0M
2025-05-09 123.90 123.90 123.90 123.90 0.0M
2025-05-08 122.80 124.60 122.80 124.50 0.0M
2025-05-07 118.85 123.05 118.65 122.70 0.0M
2025-05-06 124.60 124.60 121.00 121.00 0.0M
2025-05-05 127.05 127.05 127.00 127.00 0.0M
2025-05-02 129.10 130.50 127.85 130.50 0.0M
2025-04-30 131.80 132.25 131.15 131.15 0.0M
2025-04-29 126.70 126.70 126.00 126.50 0.0M
2025-04-28 127.90 127.90 126.00 126.00 0.0M
2025-04-25 127.15 128.80 127.10 128.60 0.0M
2025-04-24 124.45 128.20 123.85 128.15 0.0M
2025-04-23 120.85 128.75 120.85 128.75 0.0M
2025-04-22 117.95 120.50 117.95 119.15 0.0M
2025-04-17 126.90 126.90 122.80 124.40 0.0M
2025-04-16 127.30 128.20 127.30 128.00 0.0M
2025-04-15 130.50 130.50 128.60 128.80 0.0M
2025-04-14 128.10 129.35 128.10 129.35 0.0M
2025-04-11 127.05 127.05 125.05 125.70 0.0M
2025-04-10 137.25 137.25 126.40 129.65 0.0M
2025-04-09 129.65 142.50 126.30 142.50 0.0M
2025-04-08 140.60 141.15 138.50 138.90 0.0M
2025-04-07 136.35 139.15 130.00 139.15 0.0M
2025-04-04 143.70 143.70 143.70 143.70 0.0M
2025-04-03 151.60 151.60 146.65 148.00 0.0M
2025-04-02 152.45 152.45 152.45 152.45 0.0M
2025-04-01 162.65 162.65 153.75 153.75 0.0M
2025-03-31 164.30 164.30 158.65 161.35 0.0M
2025-03-28 167.40 167.40 165.00 165.20 0.0M
2025-03-27 164.85 167.15 164.85 165.45 0.0M
2025-03-26 167.00 167.00 165.90 165.90 0.0M
2025-03-25 171.35 171.35 169.95 169.95 0.0M
2025-03-24 172.55 172.55 171.65 171.65 0.0M
2025-03-21 169.00 169.00 168.15 168.15 0.0M
2025-03-20 169.45 171.75 169.45 171.75 0.0M
2025-03-19 171.60 171.60 169.90 170.75 0.0M
2025-03-18 168.75 168.75 168.75 168.75 0.0M
2025-03-17 169.70 169.90 168.00 169.90 0.0M
2025-03-14 165.95 170.15 165.70 170.15 0.0M
2025-03-13 169.10 169.10 167.55 167.65 0.0M
2025-03-11 166.60 166.60 160.85 161.30 0.0M
2025-03-10 170.65 171.10 168.85 168.85 0.0M
2025-03-07 171.80 171.80 170.00 170.00 0.0M
2025-03-06 172.35 175.20 172.00 172.00 0.0M
2025-03-05 173.45 173.45 172.60 172.60 0.0M
2025-03-04 177.40 177.45 174.05 174.45 0.0M
2025-03-03 183.75 183.75 175.30 177.00 0.0M
2025-02-28 181.75 181.75 181.75 181.75 0.0M
2025-02-27 181.95 181.95 181.95 181.95 0.0M
2025-02-26 188.60 188.60 188.60 188.60 0.0M
2025-02-25 189.05 189.75 186.15 186.15 0.0M
2025-02-24 193.85 194.95 190.00 190.00 0.0M
2025-02-21 193.95 195.75 193.00 195.25 0.0M
2025-02-20 186.65 193.60 186.65 192.45 0.0M
2025-02-19 181.85 186.20 180.85 183.90 0.0M
2025-02-18 179.30 180.10 178.10 178.55 0.0M
2025-02-17 178.80 179.20 177.15 179.00 0.0M
2025-02-14 174.30 175.25 174.30 174.95 0.0M
2025-02-13 180.65 180.65 175.00 175.60 0.0M
2025-02-12 181.60 181.60 181.50 181.50 0.0M
2025-02-11 185.80 185.80 182.50 182.50 0.0M
2025-02-10 183.10 183.10 183.10 183.10 0.0M
2025-02-07 189.80 192.20 186.60 186.60 0.0M
2025-02-05 184.55 189.65 180.00 189.65 0.0M
2025-02-04 187.60 189.80 187.60 188.80 0.0M
2025-02-03 193.05 194.05 189.95 192.20 0.0M
2025-01-31 196.30 196.70 194.35 196.70 0.0M
2025-01-30 192.15 192.15 190.50 190.50 0.0M
2025-01-29 190.60 190.60 190.60 190.60 0.0M
2025-01-28 195.25 195.35 193.20 195.35 0.0M
2025-01-27 191.40 191.50 190.35 191.50 0.0M
2025-01-24 192.00 192.00 192.00 192.00 0.0M
2025-01-23 196.45 196.45 190.00 191.60 0.0M
2025-01-22 197.60 198.70 196.85 196.85 0.0M
2025-01-21 190.55 193.30 190.55 193.05 0.0M
2025-01-20 193.50 193.50 192.50 192.50 0.0M
2025-01-17 198.95 198.95 192.65 192.65 0.0M
2025-01-16 192.70 195.00 192.70 195.00 0.0M
2025-01-15 195.00 195.70 195.00 195.65 0.0M
2025-01-14 193.60 193.60 193.60 193.60 0.0M
2025-01-09 211.20 211.20 211.20 211.20 0.0M
2025-01-08 212.10 212.10 212.10 212.10 0.0M
2025-01-07 211.00 216.80 210.30 214.80 0.0M
2025-01-06 204.10 210.50 202.90 209.20 0.0M
2025-01-03 205.70 205.70 205.70 205.70 0.0M
2025-01-02 203.90 207.80 203.90 207.40 0.0M