22,450€
-1,32%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,60 | 23,00 | 22,50 | 22,75 | 0,00% | - |
| 07.05.2026 | 22,95 | 23,10 | 22,65 | 22,75 | -0,66% | - |
| 06.05.2026 | 22,40 | 23,00 | 22,20 | 22,90 | 3,15% | - |
| 05.05.2026 | 22,10 | 22,60 | 22,10 | 22,20 | -2,63% | - |
| 04.05.2026 | 22,90 | 23,00 | 22,75 | 22,80 | 0,44% | - |
| 30.04.2026 | 22,50 | 22,95 | 22,50 | 22,70 | -0,22% | - |
| 29.04.2026 | 22,85 | 23,45 | 22,65 | 22,75 | -0,87% | 1.100,00 |
| 28.04.2026 | 23,45 | 23,60 | 22,95 | 22,95 | -2,13% | - |
| 27.04.2026 | 23,45 | 24,00 | 23,35 | 23,45 | -1,88% | - |
| 24.04.2026 | 23,85 | 24,05 | 23,70 | 23,90 | -1,24% | - |
| 23.04.2026 | 24,05 | 24,60 | 24,05 | 24,20 | -0,62% | - |
| 22.04.2026 | 24,85 | 24,95 | 24,20 | 24,35 | -0,81% | - |
| 21.04.2026 | 24,75 | 24,95 | 24,25 | 24,55 | -0,81% | - |
| 20.04.2026 | 24,80 | 24,95 | 24,30 | 24,75 | 0,41% | 40,00 |
| 17.04.2026 | 23,95 | 24,85 | 23,70 | 24,65 | 2,07% | 30,00 |
| 16.04.2026 | 24,35 | 24,75 | 23,85 | 24,15 | 0,00% | - |
| 15.04.2026 | 23,85 | 24,20 | 23,75 | 24,15 | 1,47% | - |
| 14.04.2026 | 23,85 | 24,00 | 23,65 | 23,80 | -2,26% | - |
| 13.04.2026 | 23,35 | 24,65 | 23,20 | 24,35 | 1,88% | - |
| 10.04.2026 | 24,15 | 24,35 | 23,50 | 23,90 | 1,70% | - |
| 09.04.2026 | 23,40 | 23,70 | 22,95 | 23,50 | -0,21% | - |
| 08.04.2026 | 23,15 | 24,15 | 22,65 | 23,55 | 4,67% | - |
| 07.04.2026 | 22,05 | 22,95 | 22,05 | 22,50 | 2,04% | - |
| 02.04.2026 | 22,00 | 22,40 | 22,00 | 22,05 | -0,45% | - |
| 01.04.2026 | 22,60 | 22,65 | 22,05 | 22,15 | -0,23% | - |
| 31.03.2026 | 22,55 | 22,55 | 22,10 | 22,20 | 2,78% | - |
| 30.03.2026 | 22,30 | 22,50 | 21,55 | 21,60 | -4,85% | - |
| 27.03.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 0,67% | - |
| 26.03.2026 | 22,75 | 23,05 | 22,50 | 22,55 | 0,00% | - |
| 25.03.2026 | 22,70 | 23,30 | 22,55 | 22,55 | -0,88% | - |
| 24.03.2026 | 22,60 | 22,80 | 22,60 | 22,75 | -0,87% | - |
| 23.03.2026 | 22,90 | 23,05 | 21,90 | 22,95 | -1,92% | 21,00 |
| 20.03.2026 | 23,25 | 23,55 | 23,25 | 23,40 | 0,86% | - |
| 19.03.2026 | 23,40 | 23,45 | 22,80 | 23,20 | -1,69% | - |
| 18.03.2026 | 23,70 | 24,20 | 23,50 | 23,60 | -0,63% | - |
| 17.03.2026 | 23,50 | 24,00 | 23,50 | 23,75 | -0,21% | - |
| 16.03.2026 | 23,15 | 23,95 | 23,15 | 23,80 | 1,49% | - |
| 13.03.2026 | 23,75 | 23,80 | 23,40 | 23,45 | -0,21% | - |
| 12.03.2026 | 24,00 | 24,00 | 23,35 | 23,50 | -0,21% | - |
| 11.03.2026 | 24,50 | 24,55 | 23,40 | 23,55 | -3,09% | - |
| 10.03.2026 | 24,30 | 24,45 | 24,10 | 24,30 | -0,61% | - |
| 09.03.2026 | 24,00 | 24,45 | 24,00 | 24,45 | 0,41% | - |
| 06.03.2026 | 24,80 | 24,95 | 24,20 | 24,35 | -1,81% | 68,00 |
| 05.03.2026 | 26,00 | 26,00 | 24,70 | 24,80 | -2,55% | - |
| 04.03.2026 | 25,60 | 25,85 | 25,25 | 25,45 | 0,00% | 40,00 |
| 03.03.2026 | 25,85 | 25,95 | 25,15 | 25,45 | -0,78% | - |
| 02.03.2026 | 25,60 | 25,70 | 25,50 | 25,65 | -0,19% | - |
| 27.02.2026 | 25,85 | 26,60 | 25,55 | 25,70 | -1,91% | - |
| 26.02.2026 | 26,30 | 26,65 | 25,85 | 26,20 | -0,38% | 6,00 |
| 25.02.2026 | 26,30 | 26,65 | 25,90 | 26,30 | 1,15% | - |
| 24.02.2026 | 25,80 | 26,30 | 25,65 | 26,00 | -0,38% | - |
| 23.02.2026 | 26,40 | 26,40 | 26,00 | 26,10 | -0,38% | - |
| 20.02.2026 | 26,00 | 26,70 | 25,65 | 26,20 | 1,35% | - |
| 19.02.2026 | 26,10 | 26,45 | 25,65 | 25,85 | -1,90% | - |
| 18.02.2026 | 25,95 | 26,35 | 25,80 | 26,35 | 0,96% | - |
| 17.02.2026 | 25,90 | 26,20 | 25,75 | 26,10 | 0,00% | - |
| 16.02.2026 | 25,65 | 26,20 | 25,60 | 26,10 | -1,32% | - |
| 13.02.2026 | 26,35 | 26,45 | 26,15 | 26,45 | -0,19% | - |
| 12.02.2026 | 26,20 | 26,70 | 26,15 | 26,50 | 0,76% | - |
| 11.02.2026 | 26,10 | 26,30 | 25,95 | 26,30 | 0,00% | - |
| 10.02.2026 | 25,85 | 26,30 | 25,65 | 26,30 | 0,77% | - |
| 09.02.2026 | 26,35 | 26,35 | 26,05 | 26,10 | 0,19% | - |
| 06.02.2026 | 26,30 | 26,30 | 25,85 | 26,05 | -0,76% | - |
| 05.02.2026 | 26,05 | 26,35 | 25,70 | 26,25 | 0,00% | 750,00 |
| 04.02.2026 | 25,80 | 26,50 | 25,65 | 26,25 | 1,35% | - |
| 03.02.2026 | 26,60 | 26,60 | 25,65 | 25,90 | -0,19% | - |
| 02.02.2026 | 24,70 | 25,95 | 24,35 | 25,95 | 5,70% | - |
| 30.01.2026 | 24,90 | 24,95 | 24,50 | 24,55 | -1,21% | 10,00 |
| 29.01.2026 | 24,65 | 25,00 | 24,65 | 24,85 | 0,61% | - |
| 28.01.2026 | 24,75 | 25,05 | 24,55 | 24,70 | -0,20% | 14,00 |
| 27.01.2026 | 24,55 | 24,80 | 24,55 | 24,75 | 0,61% | - |
| 26.01.2026 | 24,65 | 25,10 | 24,50 | 24,60 | -0,20% | - |
| 23.01.2026 | 24,80 | 25,05 | 24,55 | 24,65 | -0,40% | 63,00 |
| 22.01.2026 | 25,00 | 25,30 | 24,75 | 24,75 | -0,40% | - |
| 21.01.2026 | 25,30 | 25,35 | 24,70 | 24,85 | -1,19% | - |
| 20.01.2026 | 26,55 | 26,55 | 24,95 | 25,15 | -5,27% | - |
| 19.01.2026 | 26,60 | 26,75 | 26,10 | 26,55 | -0,38% | 768,00 |
| 16.01.2026 | 26,50 | 26,90 | 26,35 | 26,65 | 0,19% | - |
| 15.01.2026 | 26,40 | 26,90 | 26,40 | 26,60 | -0,56% | - |
| 14.01.2026 | 26,40 | 26,85 | 26,10 | 26,75 | -0,93% | - |
| 13.01.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 1,31% | - |
| 12.01.2026 | 26,40 | 26,75 | 26,20 | 26,65 | 0,95% | - |
| 09.01.2026 | 26,90 | 27,10 | 26,35 | 26,40 | -2,04% | 1,00 |
| 08.01.2026 | 27,00 | 27,20 | 26,80 | 26,95 | 1,70% | - |
| 07.01.2026 | 26,40 | 26,60 | 26,15 | 26,50 | 0,38% | - |
| 06.01.2026 | 25,65 | 26,65 | 25,65 | 26,40 | 2,13% | 72,00 |
| 05.01.2026 | 25,50 | 25,90 | 25,50 | 25,85 | 1,37% | - |
| 02.01.2026 | 25,30 | 25,55 | 25,30 | 25,50 | 0,79% | - |
| 30.12.2025 | 25,30 | 25,30 | 25,15 | 25,30 | -0,98% | - |
| 29.12.2025 | 25,35 | 25,55 | 25,35 | 25,55 | -0,20% | - |
| 23.12.2025 | 25,50 | 25,65 | 25,35 | 25,60 | -0,19% | - |
| 22.12.2025 | 25,55 | 25,90 | 25,35 | 25,65 | 0,39% | 600,00 |
| 19.12.2025 | 25,60 | 25,75 | 25,25 | 25,55 | 0,39% | - |
| 18.12.2025 | 25,70 | 25,90 | 25,30 | 25,45 | 0,99% | - |
| 17.12.2025 | 25,45 | 25,75 | 25,20 | 25,20 | -1,75% | - |
| 16.12.2025 | 25,70 | 25,70 | 25,40 | 25,65 | -0,39% | - |
| 15.12.2025 | 25,70 | 25,80 | 25,60 | 25,75 | 0,00% | - |
| 12.12.2025 | 25,75 | 25,90 | 25,70 | 25,75 | 0,00% | - |
| 11.12.2025 | 25,90 | 26,00 | 25,65 | 25,75 | -1,90% | - |
| 10.12.2025 | 26,10 | 26,25 | 26,00 | 26,25 | 0,57% | - |