21,480€
1,51%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,29% | 101.372,00 |
| 21.11.2024 | 22,26 | 22,41 | 22,02 | 22,25 | 0,14% | - |
| 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 |
| 12.11.2024 | 23,12 | 23,46 | 23,00 | 23,12 | -1,37% | 135.630,00 |
| 11.11.2024 | 23,66 | 23,84 | 23,42 | 23,44 | -0,26% | 100.343,00 |
| 08.11.2024 | 22,96 | 23,60 | 22,96 | 23,50 | 2,44% | 107.908,00 |
| 07.11.2024 | 22,40 | 23,22 | 22,40 | 22,94 | 3,15% | 161.195,00 |
| 06.11.2024 | 23,46 | 23,50 | 22,24 | 22,24 | -4,14% | 278.219,00 |
| 05.11.2024 | 23,18 | 23,58 | 23,12 | 23,20 | -0,34% | 111.470,00 |
| 04.11.2024 | 23,50 | 24,02 | 23,28 | 23,28 | -1,44% | 130.080,00 |
| 01.11.2024 | 24,10 | 24,30 | 23,62 | 23,62 | -1,75% | 92.316,00 |
| 31.10.2024 | 24,48 | 24,48 | 23,84 | 24,04 | -1,80% | 147.940,00 |
| 30.10.2024 | 24,44 | 24,94 | 24,32 | 24,48 | -0,41% | 120.177,00 |
| 29.10.2024 | 25,52 | 25,54 | 24,52 | 24,58 | -0,65% | 120.354,00 |
| 28.10.2024 | 24,60 | 24,78 | 24,46 | 24,74 | 0,90% | 84.223,00 |
| 25.10.2024 | 24,66 | 24,82 | 24,48 | 24,52 | -0,57% | 63.736,00 |
| 24.10.2024 | 24,46 | 24,80 | 24,46 | 24,66 | 0,90% | 99.996,00 |
| 23.10.2024 | 24,38 | 24,56 | 24,14 | 24,44 | -0,33% | 79.919,00 |
| 22.10.2024 | 24,14 | 24,58 | 23,90 | 24,52 | 0,57% | 119.289,00 |
| 21.10.2024 | 24,76 | 25,64 | 24,34 | 24,38 | -1,93% | 144.861,00 |
| 18.10.2024 | 25,26 | 25,46 | 24,82 | 24,86 | -1,58% | 191.223,00 |
| 17.10.2024 | 25,72 | 25,84 | 25,18 | 25,26 | -2,02% | 91.434,00 |
| 16.10.2024 | 25,56 | 25,90 | 25,30 | 25,78 | 0,74% | 114.912,00 |
| 15.10.2024 | 25,35 | 25,77 | 25,24 | 25,59 | 0,91% | - |
| 14.10.2024 | 25,52 | 25,52 | 25,18 | 25,36 | -0,31% | 109.539,00 |
| 11.10.2024 | 24,94 | 25,52 | 24,94 | 25,44 | 1,60% | 132.965,00 |
| 10.10.2024 | 25,36 | 25,58 | 24,92 | 25,04 | -1,26% | 111.768,00 |
| 09.10.2024 | 24,98 | 25,60 | 24,94 | 25,36 | 1,77% | 124.573,00 |
| 08.10.2024 | 25,20 | 25,50 | 24,92 | 24,92 | -1,89% | 155.424,00 |
| 07.10.2024 | 26,12 | 26,12 | 25,40 | 25,40 | -2,98% | 117.205,00 |
| 04.10.2024 | 26,24 | 26,62 | 26,18 | 26,18 | -0,30% | 114.780,00 |
| 03.10.2024 | 26,34 | 26,60 | 26,12 | 26,26 | -0,45% | 106.308,00 |
| 02.10.2024 | 26,82 | 26,82 | 26,00 | 26,38 | -1,42% | 155.856,00 |
| 01.10.2024 | 26,46 | 26,84 | 26,32 | 26,76 | 0,83% | 127.101,00 |
| 30.09.2024 | 27,16 | 27,16 | 26,38 | 26,54 | -2,57% | 209.668,00 |
| 27.09.2024 | 27,38 | 27,74 | 27,06 | 27,24 | -0,51% | 147.452,00 |
| 26.09.2024 | 27,12 | 27,58 | 26,90 | 27,38 | 2,01% | 194.789,00 |
| 25.09.2024 | 27,00 | 27,20 | 26,64 | 26,84 | -0,74% | 112.849,00 |
| 24.09.2024 | 27,60 | 27,60 | 26,86 | 27,04 | -0,22% | 167.251,00 |
| 23.09.2024 | 27,02 | 27,10 | 26,66 | 27,10 | 0,22% | 144.147,00 |
| 20.09.2024 | 27,30 | 27,62 | 27,04 | 27,04 | -1,10% | 326.321,00 |
| 19.09.2024 | 27,20 | 27,34 | 26,52 | 27,34 | 1,64% | 153.964,00 |
| 18.09.2024 | 27,36 | 27,48 | 26,72 | 26,90 | -2,04% | 182.704,00 |
| 17.09.2024 | 26,60 | 27,98 | 26,48 | 27,46 | 3,78% | 284.352,00 |
| 16.09.2024 | 26,38 | 27,20 | 26,10 | 26,46 | 4,01% | 338.976,00 |
| 13.09.2024 | 24,70 | 25,54 | 24,60 | 25,44 | 3,25% | 264.954,00 |
| 12.09.2024 | 24,58 | 25,24 | 24,58 | 24,64 | 5,21% | 206.144,00 |
| 11.09.2024 | 23,66 | 23,82 | 23,34 | 23,42 | -0,76% | 124.629,00 |
| 10.09.2024 | 22,76 | 23,60 | 22,74 | 23,60 | 3,42% | 147.680,00 |
| 09.09.2024 | 22,78 | 23,04 | 22,64 | 22,82 | 0,62% | 142.967,00 |
| 06.09.2024 | 22,22 | 22,84 | 21,92 | 22,68 | 3,66% | 171.895,00 |
| 05.09.2024 | 21,44 | 22,28 | 21,36 | 21,88 | 2,82% | 141.653,00 |
| 04.09.2024 | 20,70 | 21,36 | 20,62 | 21,28 | 0,38% | 169.028,00 |
| 03.09.2024 | 21,50 | 21,50 | 21,00 | 21,20 | -0,66% | 159.530,00 |
| 02.09.2024 | 20,60 | 21,52 | 20,30 | 21,34 | 5,23% | 222.638,00 |
| 30.08.2024 | 20,10 | 20,58 | 20,10 | 20,28 | 0,90% | 197.754,00 |
| 29.08.2024 | 20,50 | 20,70 | 20,10 | 20,10 | -2,33% | 81.635,00 |
| 28.08.2024 | 20,74 | 20,76 | 20,46 | 20,58 | -0,96% | 69.863,00 |
| 27.08.2024 | 20,96 | 20,98 | 20,64 | 20,78 | -0,76% | 53.315,00 |
| 26.08.2024 | 20,66 | 20,94 | 20,62 | 20,94 | 1,85% | 62.392,00 |
| 23.08.2024 | 20,26 | 20,56 | 20,14 | 20,56 | 1,58% | 58.040,00 |
| 22.08.2024 | 19,56 | 20,30 | 19,56 | 20,24 | 1,66% | 103.605,00 |
| 21.08.2024 | 19,91 | 20,08 | 19,85 | 19,91 | 0,00% | 67.915,00 |
| 20.08.2024 | 20,20 | 20,26 | 19,91 | 19,91 | -1,63% | 68.662,00 |
| 19.08.2024 | 20,10 | 20,46 | 20,04 | 20,24 | 1,10% | 95.433,00 |
| 16.08.2024 | 20,50 | 20,52 | 19,96 | 20,02 | -2,34% | 75.946,00 |
| 15.08.2024 | 20,46 | 20,68 | 20,34 | 20,50 | 0,59% | 62.909,00 |
| 14.08.2024 | 20,54 | 20,60 | 20,34 | 20,38 | 0,39% | 55.219,00 |
| 13.08.2024 | 20,32 | 20,56 | 20,26 | 20,30 | 0,10% | 62.321,00 |
| 12.08.2024 | 20,66 | 20,80 | 20,08 | 20,28 | -1,74% | 111.705,00 |
| 09.08.2024 | 20,36 | 20,94 | 20,30 | 20,64 | 1,78% | 66.422,00 |
| 08.08.2024 | 20,58 | 20,58 | 20,10 | 20,28 | -2,31% | 84.082,00 |
| 07.08.2024 | 20,86 | 20,94 | 20,42 | 20,76 | 1,17% | 86.856,00 |
| 06.08.2024 | 20,28 | 20,64 | 19,77 | 20,52 | 1,58% | 110.188,00 |
| 05.08.2024 | 20,00 | 20,24 | 19,36 | 20,20 | -0,98% | 263.711,00 |