27,150€
-0,91%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 27,35 | 27,40 | 26,95 | 27,15 | -0,91% | - |
| 04.09.2025 | 27,20 | 27,45 | 27,20 | 27,40 | 0,74% | - |
| 03.09.2025 | 27,10 | 27,35 | 27,00 | 27,20 | 0,18% | - |
| 02.09.2025 | 26,90 | 27,45 | 26,85 | 27,15 | 0,74% | - |
| 01.09.2025 | 27,20 | 27,40 | 26,85 | 26,95 | -1,10% | 6,00 |
| 29.08.2025 | 27,20 | 27,55 | 27,10 | 27,25 | 0,00% | - |
| 28.08.2025 | 27,55 | 27,70 | 27,15 | 27,25 | -1,09% | - |
| 27.08.2025 | 27,40 | 27,70 | 27,25 | 27,55 | 0,92% | - |
| 26.08.2025 | 27,85 | 28,10 | 27,30 | 27,30 | -2,15% | 111,00 |
| 25.08.2025 | 27,90 | 28,15 | 27,80 | 27,90 | -0,18% | 130,00 |
| 22.08.2025 | 28,45 | 28,95 | 27,80 | 27,95 | -2,61% | 20,00 |
| 21.08.2025 | 28,75 | 28,80 | 28,30 | 28,70 | 0,88% | - |
| 20.08.2025 | 28,10 | 28,65 | 28,10 | 28,45 | 0,53% | - |
| 19.08.2025 | 28,25 | 28,60 | 28,15 | 28,30 | -0,35% | - |
| 18.08.2025 | 28,45 | 28,45 | 28,05 | 28,40 | 0,71% | 6,00 |
| 15.08.2025 | 28,00 | 28,70 | 28,00 | 28,20 | 0,53% | - |
| 14.08.2025 | 27,90 | 28,25 | 27,80 | 28,05 | 0,36% | - |
| 13.08.2025 | 27,90 | 28,15 | 27,80 | 27,95 | 0,00% | - |
| 12.08.2025 | 28,05 | 28,25 | 27,60 | 27,95 | -0,71% | - |
| 11.08.2025 | 28,20 | 28,35 | 27,85 | 28,15 | 0,00% | - |
| 08.08.2025 | 28,20 | 28,35 | 28,00 | 28,15 | -0,35% | - |
| 07.08.2025 | 28,30 | 28,45 | 27,85 | 28,25 | -0,35% | - |
| 06.08.2025 | 28,40 | 28,65 | 28,25 | 28,35 | -0,35% | - |
| 05.08.2025 | 28,55 | 29,30 | 28,30 | 28,45 | -1,04% | 85,00 |
| 04.08.2025 | 29,10 | 29,35 | 28,55 | 28,75 | -1,03% | - |
| 01.08.2025 | 29,50 | 29,70 | 29,00 | 29,05 | -1,69% | 350,00 |
| 31.07.2025 | 29,20 | 29,65 | 29,00 | 29,55 | 1,03% | 250,00 |
| 30.07.2025 | 29,20 | 29,40 | 28,95 | 29,25 | 0,17% | 4,00 |
| 29.07.2025 | 29,20 | 29,70 | 29,05 | 29,20 | 0,00% | - |
| 28.07.2025 | 29,10 | 29,45 | 29,00 | 29,20 | 0,34% | - |
| 25.07.2025 | 29,15 | 29,20 | 29,00 | 29,10 | -0,51% | - |
| 24.07.2025 | 29,20 | 29,55 | 29,00 | 29,25 | 0,17% | 10,00 |
| 23.07.2025 | 29,00 | 29,50 | 29,00 | 29,20 | 0,52% | - |
| 22.07.2025 | 29,20 | 29,40 | 29,05 | 29,05 | -0,51% | 51,00 |
| 21.07.2025 | 28,55 | 29,60 | 28,55 | 29,20 | 2,28% | 50,00 |
| 18.07.2025 | 28,60 | 28,80 | 28,30 | 28,55 | -0,17% | 255,00 |
| 17.07.2025 | 28,60 | 28,95 | 28,35 | 28,60 | -0,17% | 50,00 |
| 16.07.2025 | 28,65 | 28,80 | 28,35 | 28,65 | 0,00% | - |
| 15.07.2025 | 28,50 | 28,75 | 28,45 | 28,65 | 0,35% | - |
| 14.07.2025 | 28,40 | 28,60 | 28,25 | 28,55 | 0,00% | 19,00 |
| 11.07.2025 | 28,60 | 28,75 | 28,20 | 28,55 | -0,35% | - |
| 10.07.2025 | 28,80 | 28,90 | 28,45 | 28,65 | -0,35% | - |
| 09.07.2025 | 28,70 | 28,85 | 28,55 | 28,75 | 0,00% | - |
| 08.07.2025 | 28,55 | 28,90 | 28,55 | 28,75 | 0,70% | 180,00 |
| 07.07.2025 | 28,80 | 28,90 | 28,45 | 28,55 | -0,87% | - |
| 04.07.2025 | 28,85 | 28,85 | 28,50 | 28,80 | 0,17% | - |
| 03.07.2025 | 28,45 | 29,05 | 28,40 | 28,75 | 0,70% | - |
| 02.07.2025 | 28,55 | 28,80 | 28,35 | 28,55 | 0,00% | - |
| 01.07.2025 | 28,60 | 28,65 | 28,35 | 28,55 | -0,17% | - |
| 30.06.2025 | 28,90 | 29,25 | 28,35 | 28,60 | -1,21% | - |
| 27.06.2025 | 28,50 | 29,15 | 28,35 | 28,95 | 1,40% | - |
| 26.06.2025 | 28,20 | 28,70 | 28,20 | 28,55 | 1,24% | - |
| 25.06.2025 | 28,30 | 28,70 | 28,20 | 28,20 | -0,35% | - |
| 24.06.2025 | 28,55 | 28,65 | 28,15 | 28,30 | -0,18% | - |
| 23.06.2025 | 28,30 | 28,55 | 28,10 | 28,35 | 0,00% | 350,00 |
| 20.06.2025 | 28,50 | 28,75 | 28,35 | 28,35 | -0,53% | 350,00 |
| 19.06.2025 | 28,50 | 28,65 | 28,20 | 28,50 | -0,18% | - |
| 18.06.2025 | 28,60 | 28,70 | 28,35 | 28,55 | -0,35% | - |
| 17.06.2025 | 28,80 | 28,80 | 28,50 | 28,65 | -0,69% | - |
| 16.06.2025 | 28,75 | 29,40 | 28,55 | 28,85 | 0,87% | 83,00 |
| 13.06.2025 | 28,85 | 29,00 | 28,30 | 28,60 | -1,04% | 68,00 |
| 12.06.2025 | 29,10 | 29,20 | 28,65 | 28,90 | -0,86% | - |
| 11.06.2025 | 29,30 | 29,50 | 29,05 | 29,15 | -0,51% | - |
| 10.06.2025 | 29,35 | 29,40 | 29,05 | 29,30 | -0,51% | - |
| 09.06.2025 | 30,00 | 30,00 | 29,35 | 29,45 | -1,83% | 85,00 |
| 06.06.2025 | 29,75 | 30,25 | 29,25 | 30,00 | 1,35% | - |
| 05.06.2025 | 29,30 | 29,80 | 29,30 | 29,60 | 1,20% | 100,00 |
| 04.06.2025 | 29,60 | 29,80 | 29,25 | 29,25 | -1,35% | 72,00 |
| 03.06.2025 | 29,90 | 30,10 | 29,55 | 29,65 | -1,00% | 45,00 |
| 02.06.2025 | 30,10 | 30,35 | 29,70 | 29,95 | -0,83% | - |
| 30.05.2025 | 30,50 | 30,65 | 30,00 | 30,20 | 0,17% | - |
| 29.05.2025 | 30,30 | 31,05 | 30,05 | 30,15 | -0,82% | - |
| 28.05.2025 | 30,30 | 30,55 | 30,05 | 30,40 | 0,33% | 5,00 |
| 27.05.2025 | 30,30 | 30,85 | 29,25 | 30,30 | -0,66% | 100,00 |
| 26.05.2025 | 30,20 | 30,55 | 30,20 | 30,50 | 1,16% | - |
| 23.05.2025 | 29,90 | 30,55 | 29,75 | 30,15 | 0,67% | - |
| 22.05.2025 | 29,90 | 30,05 | 29,60 | 29,95 | 0,17% | - |
| 21.05.2025 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | - |
| 20.05.2025 | 30,50 | 30,75 | 29,60 | 30,10 | -1,31% | - |
| 19.05.2025 | 30,50 | 30,50 | 29,90 | 30,50 | 0,00% | - |
| 16.05.2025 | 30,30 | 30,55 | 30,15 | 30,50 | 0,66% | - |
| 15.05.2025 | 29,80 | 30,50 | 29,45 | 30,30 | 1,68% | 189,00 |
| 14.05.2025 | 30,00 | 30,00 | 29,50 | 29,80 | -0,67% | - |
| 13.05.2025 | 30,30 | 30,30 | 29,90 | 30,00 | -0,99% | - |
| 12.05.2025 | 28,70 | 30,75 | 28,70 | 30,30 | 5,57% | 33,00 |
| 09.05.2025 | 28,80 | 29,05 | 28,30 | 28,70 | -0,35% | - |
| 08.05.2025 | 29,90 | 30,75 | 28,60 | 28,80 | -3,68% | 55,00 |
| 07.05.2025 | 29,80 | 30,25 | 29,60 | 29,90 | 0,34% | - |
| 06.05.2025 | 30,20 | 30,45 | 29,75 | 29,80 | -1,32% | - |
| 05.05.2025 | 30,20 | 31,00 | 30,00 | 30,20 | 0,17% | 100,00 |
| 02.05.2025 | 29,60 | 31,25 | 29,60 | 30,15 | 1,86% | 30,00 |
| 30.04.2025 | 29,60 | 29,95 | 29,45 | 29,60 | 0,00% | - |
| 29.04.2025 | 29,40 | 30,20 | 29,30 | 29,60 | 0,85% | 60,00 |
| 28.04.2025 | 29,20 | 30,10 | 29,15 | 29,35 | 0,51% | 1.000,00 |
| 25.04.2025 | 29,20 | 29,75 | 28,85 | 29,20 | 0,00% | - |
| 24.04.2025 | 29,20 | 29,50 | 28,80 | 29,20 | 0,17% | - |
| 23.04.2025 | 29,80 | 29,85 | 29,00 | 29,15 | -2,18% | - |
| 22.04.2025 | 29,30 | 29,80 | 28,55 | 29,80 | 1,88% | - |
| 17.04.2025 | 27,95 | 29,50 | 27,95 | 29,25 | 4,65% | - |
| 16.04.2025 | 27,45 | 28,50 | 27,40 | 27,95 | -1,06% | - |