26,500€
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,50 | 26,80 | 26,00 | 26,50 | 0,00% | 1.277,00 |
| 21.01.2025 | 27,00 | 27,40 | 26,50 | 26,50 | -1,85% | 154,00 |
| 20.01.2025 | 27,40 | 27,60 | 26,80 | 27,00 | -1,46% | 425,00 |
| 17.01.2025 | 27,60 | 28,40 | 27,30 | 27,40 | -2,14% | 15,00 |
| 16.01.2025 | 27,90 | 28,30 | 27,80 | 28,00 | 0,36% | 40,00 |
| 15.01.2025 | 27,60 | 28,00 | 27,60 | 27,90 | 1,09% | - |
| 14.01.2025 | 27,80 | 28,00 | 27,60 | 27,60 | -0,36% | 590,00 |
| 13.01.2025 | 27,90 | 28,10 | 27,60 | 27,70 | -0,72% | 56,00 |
| 10.01.2025 | 28,60 | 28,80 | 27,90 | 27,90 | -2,11% | 653,00 |
| 09.01.2025 | 28,40 | 28,60 | 28,10 | 28,50 | 0,35% | 50,00 |
| 08.01.2025 | 28,70 | 28,90 | 28,00 | 28,40 | -1,05% | - |
| 07.01.2025 | 28,50 | 28,80 | 28,30 | 28,70 | 0,70% | 226,00 |
| 06.01.2025 | 29,20 | 29,30 | 28,20 | 28,50 | -0,35% | - |
| 03.01.2025 | 28,80 | 29,40 | 28,20 | 28,60 | -1,72% | 240,00 |
| 02.01.2025 | 29,30 | 29,50 | 28,50 | 29,10 | -0,34% | 200,00 |
| 30.12.2024 | 29,50 | 29,70 | 29,00 | 29,20 | 0,00% | 1.210,00 |
| 27.12.2024 | 29,30 | 32,70 | 28,30 | 29,20 | -0,34% | 1.140,00 |
| 23.12.2024 | 29,00 | 29,90 | 28,80 | 29,30 | 1,03% | 230,00 |
| 20.12.2024 | 29,00 | 29,50 | 28,50 | 29,00 | 0,00% | 335,00 |
| 19.12.2024 | 29,00 | 31,70 | 28,70 | 29,00 | 0,00% | 260,00 |
| 18.12.2024 | 29,50 | 29,70 | 29,00 | 29,00 | -1,69% | 35,00 |
| 17.12.2024 | 29,90 | 30,10 | 29,40 | 29,50 | -1,34% | - |
| 16.12.2024 | 29,60 | 30,10 | 29,40 | 29,90 | 0,67% | - |
| 13.12.2024 | 29,50 | 30,20 | 29,50 | 29,70 | 0,34% | 20,00 |
| 12.12.2024 | 29,90 | 29,90 | 29,50 | 29,60 | -0,34% | - |
| 11.12.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 10.12.2024 | 29,50 | 30,00 | 29,40 | 29,50 | 0,00% | 30,00 |
| 09.12.2024 | 29,60 | 29,90 | 29,00 | 29,50 | -0,34% | 30,00 |
| 06.12.2024 | 30,20 | 30,50 | 29,50 | 29,60 | -1,66% | - |
| 05.12.2024 | 29,40 | 30,40 | 29,30 | 30,10 | 2,38% | - |
| 04.12.2024 | 29,70 | 29,70 | 29,10 | 29,40 | -0,34% | 35,00 |
| 03.12.2024 | 29,10 | 29,50 | 29,00 | 29,50 | 1,37% | - |
| 02.12.2024 | 28,90 | 29,40 | 28,90 | 29,10 | 0,69% | - |
| 29.11.2024 | 29,70 | 29,70 | 28,90 | 28,90 | -1,70% | - |
| 28.11.2024 | 29,30 | 29,60 | 29,10 | 29,40 | 0,34% | 290,00 |
| 27.11.2024 | 29,60 | 29,80 | 29,20 | 29,30 | -1,01% | - |
| 26.11.2024 | 29,70 | 30,00 | 29,50 | 29,60 | -0,34% | 40,00 |
| 25.11.2024 | 29,60 | 29,90 | 29,30 | 29,70 | 0,34% | - |
| 22.11.2024 | 29,00 | 29,60 | 28,50 | 29,60 | 3,50% | 21,00 |
| 21.11.2024 | 28,30 | 28,70 | 28,00 | 28,60 | 1,06% | - |
| 20.11.2024 | 28,10 | 28,50 | 28,10 | 28,30 | 0,71% | - |
| 19.11.2024 | 28,10 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 18.11.2024 | 28,00 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 15.11.2024 | 28,20 | 28,20 | 27,90 | 28,00 | -0,71% | - |
| 14.11.2024 | 28,20 | 28,60 | 27,90 | 28,20 | 0,00% | - |
| 13.11.2024 | 28,00 | 28,90 | 27,90 | 28,20 | 0,00% | - |
| 12.11.2024 | 28,40 | 28,80 | 28,10 | 28,20 | 0,36% | - |
| 11.11.2024 | 27,90 | 28,30 | 27,70 | 28,10 | 0,72% | 175,00 |
| 08.11.2024 | 27,80 | 28,20 | 27,60 | 27,90 | 0,36% | 75,00 |
| 07.11.2024 | 28,80 | 28,80 | 27,70 | 27,80 | -3,47% | 100,00 |
| 06.11.2024 | 28,40 | 29,60 | 28,40 | 28,80 | 1,41% | 5,00 |
| 05.11.2024 | 27,80 | 28,50 | 27,60 | 28,40 | 2,16% | - |
| 04.11.2024 | 28,00 | 28,00 | 27,10 | 27,80 | -0,71% | - |
| 01.11.2024 | 28,00 | 28,50 | 28,00 | 28,00 | 0,00% | - |
| 31.10.2024 | 28,80 | 28,90 | 28,00 | 28,00 | -2,78% | 55,00 |
| 30.10.2024 | 29,00 | 29,10 | 28,50 | 28,80 | -0,69% | 150,00 |
| 29.10.2024 | 28,80 | 29,60 | 28,50 | 29,00 | 0,69% | - |
| 28.10.2024 | 27,30 | 28,90 | 27,30 | 28,80 | 5,49% | - |
| 25.10.2024 | 27,20 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 24.10.2024 | 27,60 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 23.10.2024 | 27,70 | 27,80 | 27,00 | 27,50 | -0,72% | 150,00 |
| 22.10.2024 | 27,30 | 27,80 | 27,10 | 27,70 | 1,47% | - |
| 21.10.2024 | 27,20 | 27,50 | 27,00 | 27,30 | 0,37% | - |
| 18.10.2024 | 26,70 | 27,60 | 26,70 | 27,20 | 1,87% | - |
| 17.10.2024 | 27,20 | 27,40 | 26,60 | 26,70 | -1,84% | 223,00 |
| 16.10.2024 | 26,90 | 27,20 | 26,80 | 27,20 | 1,12% | - |
| 15.10.2024 | 27,00 | 27,20 | 26,80 | 26,90 | 0,75% | - |
| 14.10.2024 | 26,30 | 26,90 | 26,30 | 26,70 | 1,52% | 127,00 |
| 11.10.2024 | 26,80 | 27,00 | 26,20 | 26,30 | -1,87% | 1.804,00 |
| 10.10.2024 | 27,10 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 09.10.2024 | 26,80 | 27,00 | 26,70 | 26,90 | 0,37% | 495,00 |
| 08.10.2024 | 26,30 | 26,90 | 26,30 | 26,80 | 1,90% | 769,00 |
| 07.10.2024 | 26,80 | 27,20 | 26,30 | 26,30 | -1,87% | 37,00 |
| 04.10.2024 | 26,90 | 27,40 | 26,50 | 26,80 | -0,37% | - |
| 03.10.2024 | 26,80 | 27,00 | 26,40 | 26,90 | 0,37% | - |
| 02.10.2024 | 27,00 | 27,40 | 26,80 | 26,80 | -0,74% | - |
| 01.10.2024 | 26,80 | 27,30 | 26,60 | 27,00 | 0,75% | - |
| 30.09.2024 | 27,40 | 27,60 | 26,70 | 26,80 | -2,19% | - |
| 27.09.2024 | 27,80 | 28,50 | 27,40 | 27,40 | -2,14% | - |
| 26.09.2024 | 28,30 | 28,60 | 28,00 | 28,00 | -0,36% | 106,00 |
| 25.09.2024 | 28,10 | 28,40 | 27,90 | 28,10 | 0,36% | - |
| 24.09.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -0,71% | 200,00 |
| 23.09.2024 | 28,10 | 28,30 | 28,00 | 28,20 | 0,36% | 133,00 |
| 20.09.2024 | 27,60 | 28,30 | 27,60 | 28,10 | 1,81% | - |
| 19.09.2024 | 27,40 | 28,10 | 27,40 | 27,60 | 0,73% | - |
| 18.09.2024 | 26,90 | 27,60 | 26,90 | 27,40 | 1,86% | 1.000,00 |
| 17.09.2024 | 26,90 | 27,20 | 26,80 | 26,90 | 0,00% | - |
| 16.09.2024 | 26,80 | 27,00 | 26,60 | 26,90 | 0,37% | - |
| 13.09.2024 | 26,60 | 26,90 | 26,50 | 26,80 | 0,00% | - |
| 12.09.2024 | 26,50 | 26,90 | 26,40 | 26,80 | 1,13% | - |
| 11.09.2024 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 10.09.2024 | 26,40 | 26,60 | 25,90 | 26,30 | -0,38% | - |
| 09.09.2024 | 25,80 | 26,60 | 25,80 | 26,40 | 2,33% | 50,00 |
| 06.09.2024 | 26,20 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 05.09.2024 | 26,70 | 26,80 | 26,20 | 26,20 | -1,87% | 5,00 |
| 04.09.2024 | 26,70 | 26,90 | 26,00 | 26,70 | 0,00% | - |
| 03.09.2024 | 26,30 | 26,90 | 26,20 | 26,70 | 1,52% | 10,00 |
| 02.09.2024 | 26,50 | 27,10 | 26,30 | 26,30 | -0,75% | 55,00 |
| 30.08.2024 | 26,20 | 26,50 | 26,20 | 26,50 | 0,76% | 19,00 |
| 29.08.2024 | 26,20 | 26,50 | 26,00 | 26,30 | 1,15% | - |