19,680€
-5,20%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,66 | 20,66 | 19,49 | 19,66 | -5,30% | - |
| 03.04.2025 | 20,36 | 21,08 | 20,32 | 20,76 | 0,00% | 155.014,00 |
| 02.04.2025 | 21,00 | 21,08 | 20,68 | 20,76 | -1,98% | 122.350,00 |
| 01.04.2025 | 21,10 | 21,36 | 21,02 | 21,18 | 0,86% | 86.187,00 |
| 31.03.2025 | 21,36 | 21,36 | 20,84 | 21,00 | -1,69% | 109.596,00 |
| 28.03.2025 | 20,80 | 21,62 | 20,80 | 21,36 | 2,99% | 225.718,00 |
| 27.03.2025 | 20,40 | 21,00 | 20,40 | 20,74 | 1,07% | 190.493,00 |
| 26.03.2025 | 20,60 | 20,60 | 20,44 | 20,52 | -0,39% | 145.595,00 |
| 25.03.2025 | 20,52 | 20,90 | 20,52 | 20,60 | 0,59% | 220.944,00 |
| 24.03.2025 | 20,76 | 20,82 | 20,36 | 20,48 | -0,87% | 160.024,00 |
| 21.03.2025 | 20,68 | 20,88 | 20,50 | 20,66 | 0,00% | 234.413,00 |
| 20.03.2025 | 20,60 | 20,82 | 20,36 | 20,66 | 0,58% | 127.562,00 |
| 19.03.2025 | 20,76 | 20,86 | 20,48 | 20,54 | -1,34% | 99.412,00 |
| 18.03.2025 | 21,00 | 21,16 | 20,78 | 20,82 | -0,86% | 140.891,00 |
| 17.03.2025 | 20,58 | 21,00 | 20,48 | 21,00 | 2,24% | 171.542,00 |
| 14.03.2025 | 20,30 | 20,60 | 20,24 | 20,54 | 1,28% | 165.605,00 |
| 13.03.2025 | 20,72 | 20,72 | 20,24 | 20,28 | -2,12% | 127.347,00 |
| 12.03.2025 | 20,54 | 21,04 | 20,48 | 20,72 | 1,47% | 201.704,00 |
| 11.03.2025 | 20,94 | 21,10 | 20,38 | 20,42 | -2,30% | 151.712,00 |
| 10.03.2025 | 20,72 | 21,16 | 20,56 | 20,90 | 0,97% | 194.080,00 |
| 07.03.2025 | 19,89 | 20,76 | 19,86 | 20,70 | 5,29% | 271.512,00 |
| 06.03.2025 | 20,10 | 20,36 | 19,47 | 19,66 | -3,06% | 299.832,00 |
| 05.03.2025 | 20,30 | 20,80 | 20,06 | 20,28 | -0,10% | 238.358,00 |
| 04.03.2025 | 20,12 | 20,44 | 19,90 | 20,30 | -8,06% | 337.473,00 |
| 03.03.2025 | 22,10 | 22,50 | 21,96 | 22,08 | -2,04% | 309.331,00 |
| 28.02.2025 | 22,58 | 22,80 | 22,24 | 22,54 | -0,70% | 257.481,00 |
| 27.02.2025 | 22,20 | 22,74 | 22,02 | 22,70 | 2,07% | 169.037,00 |
| 26.02.2025 | 22,20 | 22,46 | 21,96 | 22,24 | 0,45% | 242.263,00 |
| 25.02.2025 | 21,58 | 22,40 | 21,58 | 22,14 | 2,41% | 281.679,00 |
| 24.02.2025 | 22,02 | 22,10 | 21,54 | 21,62 | 1,12% | 130.394,00 |
| 21.02.2025 | 20,62 | 21,60 | 20,60 | 21,38 | 3,59% | 244.586,00 |
| 20.02.2025 | 21,10 | 21,48 | 20,38 | 20,64 | -0,77% | 422.934,00 |
| 19.02.2025 | 22,38 | 22,46 | 20,46 | 20,80 | -8,77% | 1.190.845,00 |
| 18.02.2025 | 22,72 | 23,00 | 22,72 | 22,80 | -0,09% | 135.677,00 |
| 17.02.2025 | 22,78 | 23,12 | 22,56 | 22,82 | -0,44% | 206.131,00 |
| 14.02.2025 | 23,38 | 23,40 | 22,90 | 22,92 | -1,80% | 201.673,00 |
| 13.02.2025 | 23,50 | 23,68 | 23,30 | 23,34 | -0,26% | 114.052,00 |
| 12.02.2025 | 23,32 | 23,60 | 23,14 | 23,40 | 0,34% | 110.212,00 |
| 11.02.2025 | 23,56 | 23,60 | 23,28 | 23,32 | -1,02% | 94.621,00 |
| 10.02.2025 | 23,24 | 23,68 | 23,24 | 23,56 | 1,82% | 104.370,00 |
| 07.02.2025 | 23,36 | 23,50 | 23,06 | 23,14 | -0,60% | 111.879,00 |
| 06.02.2025 | 23,20 | 23,48 | 23,00 | 23,28 | 0,52% | 106.442,00 |
| 05.02.2025 | 22,74 | 23,24 | 22,74 | 23,16 | 1,94% | 155.913,00 |
| 04.02.2025 | 22,48 | 22,78 | 22,40 | 22,72 | 0,98% | 100.709,00 |
| 03.02.2025 | 22,28 | 22,54 | 21,92 | 22,50 | -0,97% | 153.595,00 |
| 31.01.2025 | 22,50 | 22,78 | 22,30 | 22,72 | 0,53% | 101.476,00 |
| 30.01.2025 | 21,90 | 22,74 | 21,46 | 22,60 | 1,71% | 155.361,00 |
| 29.01.2025 | 22,72 | 22,86 | 22,22 | 22,22 | -2,46% | 113.968,00 |
| 28.01.2025 | 22,20 | 22,98 | 21,90 | 22,78 | 2,43% | 160.681,00 |
| 27.01.2025 | 21,64 | 22,40 | 21,64 | 22,24 | 2,21% | 137.807,00 |
| 24.01.2025 | 22,26 | 22,46 | 21,70 | 21,76 | -1,89% | 78.003,00 |
| 23.01.2025 | 21,84 | 22,26 | 21,84 | 22,18 | 1,65% | 132.610,00 |
| 22.01.2025 | 22,30 | 22,30 | 21,60 | 21,82 | -2,76% | 232.969,00 |
| 21.01.2025 | 22,80 | 22,82 | 22,44 | 22,44 | -2,09% | 134.550,00 |
| 20.01.2025 | 23,20 | 23,24 | 22,92 | 22,92 | -0,87% | 132.433,00 |
| 17.01.2025 | 23,30 | 23,44 | 23,00 | 23,12 | 0,78% | 192.016,00 |
| 16.01.2025 | 22,86 | 22,94 | 22,54 | 22,94 | 0,70% | 126.658,00 |
| 15.01.2025 | 21,98 | 22,86 | 21,98 | 22,78 | 4,59% | 110.433,00 |
| 14.01.2025 | 21,72 | 22,08 | 21,60 | 21,78 | 0,55% | 137.930,00 |
| 13.01.2025 | 22,18 | 22,26 | 21,62 | 21,66 | -2,96% | 119.724,00 |
| 10.01.2025 | 22,74 | 22,88 | 22,32 | 22,32 | -1,85% | 118.954,00 |
| 09.01.2025 | 22,46 | 22,78 | 22,32 | 22,74 | 0,62% | 78.084,00 |
| 08.01.2025 | 22,56 | 22,80 | 22,20 | 22,60 | -0,18% | 152.589,00 |
| 07.01.2025 | 22,40 | 22,98 | 22,36 | 22,64 | 0,00% | 126.046,00 |
| 06.01.2025 | 22,94 | 22,94 | 22,40 | 22,64 | -0,35% | 90.270,00 |
| 03.01.2025 | 22,84 | 23,08 | 22,58 | 22,72 | -0,61% | 69.796,00 |
| 02.01.2025 | 23,18 | 23,22 | 22,64 | 22,86 | -0,52% | 92.173,00 |
| 31.12.2024 | 22,22 | 22,98 | 22,22 | 22,98 | 3,42% | 73.435,00 |
| 30.12.2024 | 21,96 | 22,34 | 21,96 | 22,22 | 0,82% | 75.284,00 |
| 27.12.2024 | 22,00 | 22,14 | 21,90 | 22,04 | 0,09% | 122.347,00 |
| 24.12.2024 | 21,64 | 22,06 | 21,64 | 22,02 | 1,76% | 63.195,00 |
| 23.12.2024 | 21,50 | 21,72 | 21,48 | 21,64 | 0,56% | 84.891,00 |
| 20.12.2024 | 21,02 | 21,58 | 20,98 | 21,52 | 1,70% | 148.252,00 |
| 19.12.2024 | 21,20 | 21,46 | 21,02 | 21,16 | -2,31% | 114.538,00 |
| 18.12.2024 | 21,48 | 21,96 | 21,48 | 21,66 | 0,28% | 114.869,00 |
| 17.12.2024 | 21,20 | 21,76 | 21,18 | 21,60 | 0,84% | 123.102,00 |
| 16.12.2024 | 21,80 | 21,80 | 21,24 | 21,42 | -2,19% | 158.088,00 |
| 13.12.2024 | 22,24 | 22,42 | 21,82 | 21,90 | -1,62% | 142.654,00 |
| 12.12.2024 | 22,14 | 22,38 | 22,02 | 22,26 | 0,72% | 93.215,00 |
| 11.12.2024 | 22,46 | 22,48 | 22,04 | 22,10 | -1,69% | 73.681,00 |
| 10.12.2024 | 22,00 | 22,60 | 22,00 | 22,48 | -0,18% | 114.799,00 |
| 09.12.2024 | 23,00 | 23,00 | 22,46 | 22,52 | -1,92% | 106.774,00 |
| 06.12.2024 | 22,98 | 23,14 | 22,68 | 22,96 | -0,17% | 142.424,00 |
| 05.12.2024 | 23,02 | 23,46 | 22,96 | 23,00 | -0,61% | 107.957,00 |
| 04.12.2024 | 22,44 | 23,28 | 22,44 | 23,14 | 3,03% | 167.199,00 |
| 03.12.2024 | 22,28 | 22,74 | 22,06 | 22,46 | 0,81% | 150.614,00 |
| 02.12.2024 | 22,72 | 23,68 | 21,92 | 22,28 | 0,09% | 322.018,00 |
| 29.11.2024 | 22,00 | 22,26 | 21,92 | 22,26 | 1,00% | 111.972,00 |
| 28.11.2024 | 22,14 | 22,28 | 21,86 | 22,04 | 0,18% | 82.021,00 |
| 27.11.2024 | 21,72 | 22,12 | 21,44 | 22,00 | 1,38% | 162.270,00 |
| 26.11.2024 | 22,02 | 22,08 | 21,68 | 21,70 | -2,16% | 134.187,00 |
| 25.11.2024 | 23,04 | 23,04 | 21,60 | 22,18 | -2,55% | 224.807,00 |
| 22.11.2024 | 22,30 | 22,76 | 22,28 | 22,76 | 2,06% | 101.372,00 |
| 21.11.2024 | 22,22 | 22,38 | 22,02 | 22,30 | 0,36% | 90.457,00 |
| 20.11.2024 | 22,80 | 22,84 | 22,14 | 22,22 | -2,37% | 123.104,00 |
| 19.11.2024 | 22,86 | 23,00 | 22,32 | 22,76 | -0,18% | 155.877,00 |
| 18.11.2024 | 23,20 | 23,20 | 22,68 | 22,80 | -1,47% | 130.941,00 |
| 15.11.2024 | 22,74 | 23,20 | 22,66 | 23,14 | 0,96% | 109.014,00 |
| 14.11.2024 | 23,00 | 23,22 | 22,90 | 22,92 | -0,26% | 75.924,00 |
| 13.11.2024 | 22,92 | 23,30 | 22,62 | 22,98 | -0,61% | 117.566,00 |