20,840€
1,17%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,68 | 20,98 | 20,56 | 20,74 | 0,68% | 69.050,00 |
| 11.12.2025 | 20,40 | 20,60 | 20,26 | 20,60 | 0,98% | 58.759,00 |
| 10.12.2025 | 20,40 | 20,50 | 20,28 | 20,40 | -0,39% | 104.215,00 |
| 09.12.2025 | 20,40 | 20,50 | 20,18 | 20,48 | 0,39% | 110.754,00 |
| 08.12.2025 | 20,44 | 20,86 | 20,40 | 20,40 | -0,49% | 150.388,00 |
| 05.12.2025 | 20,58 | 20,58 | 20,28 | 20,50 | -0,49% | 95.870,00 |
| 04.12.2025 | 20,92 | 20,92 | 20,46 | 20,60 | -0,87% | 71.545,00 |
| 03.12.2025 | 21,00 | 21,02 | 20,72 | 20,78 | -0,86% | 68.837,00 |
| 02.12.2025 | 20,86 | 21,14 | 20,80 | 20,96 | 0,67% | 76.171,00 |
| 01.12.2025 | 21,18 | 21,18 | 20,70 | 20,82 | -1,89% | 98.171,00 |
| 28.11.2025 | 21,00 | 21,22 | 21,00 | 21,22 | 0,19% | 45.583,00 |
| 27.11.2025 | 20,94 | 21,24 | 20,94 | 21,18 | 1,34% | 88.649,00 |
| 26.11.2025 | 20,54 | 20,90 | 20,40 | 20,90 | 1,95% | 143.598,00 |
| 25.11.2025 | 20,30 | 20,54 | 20,12 | 20,50 | 1,08% | 102.084,00 |
| 24.11.2025 | 20,20 | 20,42 | 19,85 | 20,28 | -2,31% | 239.865,00 |
| 21.11.2025 | 20,54 | 20,76 | 20,32 | 20,76 | 0,68% | 88.853,00 |
| 20.11.2025 | 21,10 | 21,10 | 20,56 | 20,62 | -0,87% | 85.875,00 |
| 19.11.2025 | 20,78 | 20,94 | 20,58 | 20,80 | -0,19% | 79.221,00 |
| 18.11.2025 | 20,72 | 20,88 | 20,62 | 20,84 | -0,67% | 87.410,00 |
| 17.11.2025 | 21,06 | 21,12 | 20,86 | 20,98 | 0,48% | 72.671,00 |
| 14.11.2025 | 21,30 | 21,30 | 20,74 | 20,88 | -2,70% | 117.096,00 |
| 13.11.2025 | 21,26 | 21,56 | 21,18 | 21,46 | 1,04% | 96.358,00 |
| 12.11.2025 | 20,84 | 21,28 | 20,76 | 21,24 | 2,31% | 93.346,00 |
| 11.11.2025 | 20,54 | 20,80 | 20,44 | 20,76 | 1,47% | 113.234,00 |
| 10.11.2025 | 20,70 | 20,70 | 20,42 | 20,46 | -0,29% | 71.651,00 |
| 07.11.2025 | 20,52 | 20,66 | 20,48 | 20,52 | -0,10% | 68.971,00 |
| 06.11.2025 | 20,52 | 20,66 | 20,42 | 20,54 | 0,10% | 110.237,00 |
| 05.11.2025 | 20,58 | 20,64 | 20,30 | 20,52 | -0,77% | 123.363,00 |
| 04.11.2025 | 20,60 | 20,70 | 20,44 | 20,68 | -0,29% | 102.751,00 |
| 03.11.2025 | 21,10 | 21,10 | 20,68 | 20,74 | -1,80% | 109.759,00 |
| 31.10.2025 | 21,10 | 21,18 | 20,96 | 21,12 | 0,00% | 64.935,00 |
| 30.10.2025 | 21,06 | 21,24 | 20,94 | 21,12 | 0,00% | 75.369,00 |
| 29.10.2025 | 21,20 | 21,32 | 21,10 | 21,12 | -0,09% | 51.661,00 |
| 28.10.2025 | 21,30 | 21,50 | 21,12 | 21,14 | -1,03% | 107.232,00 |
| 27.10.2025 | 21,42 | 21,46 | 21,18 | 21,36 | -0,56% | 63.014,00 |
| 24.10.2025 | 21,92 | 21,92 | 21,28 | 21,48 | -1,65% | 150.149,00 |
| 23.10.2025 | 22,00 | 22,76 | 21,72 | 21,84 | -2,06% | 169.929,00 |
| 22.10.2025 | 21,96 | 22,30 | 21,96 | 22,30 | 1,73% | 112.207,00 |
| 21.10.2025 | 22,10 | 22,18 | 21,80 | 21,92 | -0,54% | 106.131,00 |
| 20.10.2025 | 22,28 | 22,38 | 21,90 | 22,04 | -0,36% | 123.762,00 |
| 17.10.2025 | 21,94 | 22,24 | 21,80 | 22,12 | 0,45% | 247.376,00 |
| 16.10.2025 | 21,76 | 22,02 | 21,58 | 22,02 | 1,38% | 153.142,00 |
| 15.10.2025 | 21,94 | 22,16 | 21,48 | 21,72 | 1,12% | 169.689,00 |
| 14.10.2025 | 20,56 | 21,50 | 20,56 | 21,48 | 4,17% | 247.670,00 |
| 13.10.2025 | 20,58 | 20,84 | 20,54 | 20,62 | 0,78% | 78.880,00 |
| 10.10.2025 | 20,48 | 20,92 | 20,44 | 20,46 | 0,00% | 95.596,00 |
| 09.10.2025 | 20,22 | 20,68 | 20,22 | 20,46 | 0,99% | 126.587,00 |
| 08.10.2025 | 20,08 | 20,52 | 19,99 | 20,26 | 1,10% | 138.339,00 |
| 07.10.2025 | 20,18 | 20,24 | 19,91 | 20,04 | -1,18% | 167.406,00 |
| 06.10.2025 | 20,82 | 20,98 | 20,00 | 20,28 | -4,79% | 400.975,00 |
| 03.10.2025 | 21,52 | 21,66 | 21,08 | 21,30 | -0,93% | 120.215,00 |
| 02.10.2025 | 21,62 | 21,66 | 21,32 | 21,50 | -0,09% | 138.467,00 |
| 01.10.2025 | 21,40 | 21,70 | 21,00 | 21,52 | 0,47% | 154.469,00 |
| 30.09.2025 | 21,20 | 21,42 | 20,82 | 21,42 | 0,66% | 155.064,00 |
| 29.09.2025 | 21,20 | 21,32 | 21,00 | 21,28 | 0,76% | 77.556,00 |
| 26.09.2025 | 20,90 | 21,12 | 20,88 | 21,12 | 1,73% | 112.305,00 |
| 25.09.2025 | 21,18 | 21,18 | 20,76 | 20,76 | -2,08% | 131.049,00 |
| 24.09.2025 | 20,98 | 21,22 | 20,86 | 21,20 | 1,34% | 153.969,00 |
| 23.09.2025 | 21,12 | 21,28 | 20,92 | 20,92 | -0,38% | 128.224,00 |
| 22.09.2025 | 21,36 | 21,40 | 20,90 | 21,00 | -1,87% | 177.553,00 |
| 19.09.2025 | 21,30 | 21,46 | 21,16 | 21,40 | 0,56% | 394.986,00 |
| 18.09.2025 | 21,10 | 21,38 | 21,00 | 21,28 | 0,57% | 127.266,00 |
| 17.09.2025 | 21,12 | 21,18 | 20,88 | 21,16 | 0,67% | 117.105,00 |
| 16.09.2025 | 21,20 | 21,26 | 20,94 | 21,02 | -0,76% | 222.216,00 |
| 15.09.2025 | 20,86 | 21,22 | 20,80 | 21,18 | 2,02% | 117.032,00 |
| 12.09.2025 | 20,98 | 20,98 | 20,58 | 20,76 | -0,48% | 174.928,00 |
| 11.09.2025 | 20,50 | 20,88 | 20,44 | 20,86 | 1,86% | 148.502,00 |
| 10.09.2025 | 20,46 | 20,64 | 20,30 | 20,48 | 0,39% | 132.798,00 |
| 09.09.2025 | 20,42 | 20,70 | 20,34 | 20,40 | -0,49% | 105.088,00 |
| 08.09.2025 | 20,46 | 20,66 | 20,36 | 20,50 | 0,59% | 114.583,00 |
| 05.09.2025 | 20,06 | 20,46 | 19,88 | 20,38 | 1,90% | 296.786,00 |
| 04.09.2025 | 19,69 | 20,12 | 19,64 | 20,00 | 1,16% | 139.878,00 |
| 03.09.2025 | 19,82 | 19,92 | 19,53 | 19,77 | 0,00% | 189.506,00 |
| 02.09.2025 | 20,36 | 20,42 | 19,60 | 19,77 | -2,90% | 413.829,00 |
| 01.09.2025 | 20,72 | 20,72 | 20,36 | 20,36 | -1,83% | 189.044,00 |
| 29.08.2025 | 20,84 | 20,94 | 20,70 | 20,74 | -0,38% | 75.030,00 |
| 28.08.2025 | 20,88 | 21,06 | 20,62 | 20,82 | -0,29% | 141.984,00 |
| 27.08.2025 | 20,86 | 21,22 | 20,72 | 20,88 | -0,48% | 119.350,00 |
| 26.08.2025 | 21,90 | 21,98 | 20,70 | 20,98 | -5,67% | 314.765,00 |
| 25.08.2025 | 22,40 | 22,56 | 22,24 | 22,24 | -1,42% | 78.038,00 |
| 22.08.2025 | 22,10 | 22,64 | 21,90 | 22,56 | 1,81% | 88.985,00 |
| 21.08.2025 | 22,50 | 22,50 | 22,00 | 22,16 | -1,51% | 88.182,00 |
| 20.08.2025 | 22,72 | 22,74 | 22,38 | 22,50 | -0,88% | 101.119,00 |
| 19.08.2025 | 22,74 | 22,80 | 22,62 | 22,70 | -0,18% | 70.897,00 |
| 18.08.2025 | 22,80 | 23,06 | 22,68 | 22,74 | 0,18% | 80.057,00 |
| 15.08.2025 | 22,76 | 22,84 | 22,62 | 22,70 | -0,09% | 85.513,00 |
| 14.08.2025 | 22,80 | 22,88 | 22,58 | 22,72 | 0,26% | 100.902,00 |
| 13.08.2025 | 22,56 | 22,66 | 22,48 | 22,66 | 0,71% | 105.216,00 |
| 12.08.2025 | 22,80 | 22,86 | 22,48 | 22,50 | -1,14% | 104.800,00 |
| 11.08.2025 | 22,68 | 22,78 | 22,48 | 22,76 | 1,43% | 94.669,00 |
| 08.08.2025 | 21,94 | 22,86 | 21,94 | 22,44 | 2,65% | 207.555,00 |
| 07.08.2025 | 21,60 | 21,92 | 21,52 | 21,86 | 1,67% | 191.108,00 |
| 06.08.2025 | 21,32 | 21,78 | 21,32 | 21,50 | 1,03% | 189.258,00 |
| 05.08.2025 | 20,94 | 21,28 | 20,82 | 21,28 | 1,82% | 125.887,00 |
| 04.08.2025 | 20,80 | 20,90 | 20,64 | 20,90 | 1,36% | 142.270,00 |
| 01.08.2025 | 20,76 | 20,80 | 20,40 | 20,62 | -1,43% | 113.692,00 |
| 31.07.2025 | 21,22 | 21,28 | 20,86 | 20,92 | -1,13% | 97.219,00 |
| 30.07.2025 | 21,02 | 21,44 | 21,00 | 21,16 | 0,95% | 136.981,00 |
| 29.07.2025 | 21,04 | 21,26 | 20,96 | 20,96 | -0,57% | 89.418,00 |
| 28.07.2025 | 21,20 | 21,42 | 20,98 | 21,08 | 0,19% | 130.057,00 |