20,090€
-0,25%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,72 | 19,90 | 19,44 | 19,80 | -1,69% | 220.194,00 |
| 06.03.2026 | 20,32 | 20,44 | 19,93 | 20,14 | -0,79% | 134.178,00 |
| 05.03.2026 | 20,30 | 20,58 | 20,27 | 20,30 | -0,78% | 103.071,00 |
| 04.03.2026 | 20,20 | 20,54 | 20,08 | 20,46 | 1,59% | 139.445,00 |
| 03.03.2026 | 20,68 | 20,70 | 20,12 | 20,14 | -4,19% | 153.302,00 |
| 02.03.2026 | 20,68 | 21,10 | 20,36 | 21,02 | -1,87% | 275.251,00 |
| 27.02.2026 | 21,10 | 21,48 | 20,96 | 21,42 | 1,90% | 219.685,00 |
| 26.02.2026 | 21,30 | 21,34 | 21,02 | 21,02 | 0,00% | 99.186,00 |
| 25.02.2026 | 20,98 | 21,12 | 20,82 | 21,02 | 0,77% | 160.714,00 |
| 24.02.2026 | 21,08 | 21,58 | 20,86 | 20,86 | -1,04% | 179.626,00 |
| 23.02.2026 | 21,16 | 21,36 | 21,00 | 21,08 | -1,59% | 151.851,00 |
| 20.02.2026 | 21,30 | 21,58 | 21,28 | 21,42 | 1,04% | 139.931,00 |
| 19.02.2026 | 20,94 | 21,20 | 20,84 | 21,20 | 1,34% | 149.370,00 |
| 18.02.2026 | 20,68 | 21,70 | 20,44 | 20,92 | -4,30% | 257.149,00 |
| 17.02.2026 | 20,88 | 22,08 | 20,84 | 21,86 | 4,69% | 174.688,00 |
| 16.02.2026 | 20,86 | 21,10 | 20,80 | 20,88 | 0,77% | 98.980,00 |
| 13.02.2026 | 21,00 | 21,04 | 20,56 | 20,72 | -1,61% | 155.800,00 |
| 12.02.2026 | 21,68 | 21,68 | 21,00 | 21,06 | -2,23% | 126.888,00 |
| 11.02.2026 | 22,02 | 22,06 | 21,54 | 21,54 | -1,82% | 108.267,00 |
| 10.02.2026 | 21,88 | 22,02 | 21,80 | 21,94 | 0,37% | 85.660,00 |
| 09.02.2026 | 21,76 | 22,00 | 21,74 | 21,86 | 0,74% | 96.685,00 |
| 06.02.2026 | 21,72 | 21,82 | 21,44 | 21,70 | 0,00% | 115.420,00 |
| 05.02.2026 | 21,50 | 21,70 | 21,20 | 21,70 | 0,84% | 136.704,00 |
| 04.02.2026 | 21,10 | 21,56 | 21,08 | 21,52 | 2,28% | 106.173,00 |
| 03.02.2026 | 20,88 | 21,10 | 20,82 | 21,04 | 1,45% | 127.552,00 |
| 02.02.2026 | 20,84 | 20,96 | 20,72 | 20,74 | 0,00% | 82.283,00 |
| 30.01.2026 | 20,94 | 21,00 | 20,64 | 20,74 | -0,96% | 137.050,00 |
| 29.01.2026 | 21,00 | 21,06 | 20,82 | 20,94 | -0,57% | 86.784,00 |
| 28.01.2026 | 20,97 | 21,08 | 20,67 | 21,06 | 1,35% | - |
| 27.01.2026 | 20,64 | 20,82 | 20,50 | 20,78 | -0,29% | 81.339,00 |
| 26.01.2026 | 20,46 | 20,94 | 20,26 | 20,84 | -1,04% | 171.201,00 |
| 23.01.2026 | 21,10 | 21,18 | 20,90 | 21,06 | -0,38% | 83.215,00 |
| 22.01.2026 | 21,30 | 21,36 | 20,96 | 21,14 | 1,05% | 93.688,00 |
| 21.01.2026 | 20,90 | 21,16 | 20,88 | 20,92 | -0,29% | 91.131,00 |
| 20.01.2026 | 21,20 | 21,38 | 20,88 | 20,98 | -1,78% | 93.505,00 |
| 19.01.2026 | 21,10 | 21,46 | 21,08 | 21,36 | -0,19% | 64.670,00 |
| 16.01.2026 | 21,62 | 21,86 | 21,34 | 21,40 | -0,93% | 142.777,00 |
| 15.01.2026 | 21,30 | 21,80 | 21,24 | 21,60 | 1,41% | 111.198,00 |
| 14.01.2026 | 21,18 | 21,36 | 20,96 | 21,30 | 0,85% | 147.586,00 |
| 13.01.2026 | 21,02 | 21,20 | 21,00 | 21,12 | -0,38% | 81.333,00 |
| 12.01.2026 | 21,16 | 21,36 | 21,10 | 21,20 | -0,84% | 72.239,00 |
| 09.01.2026 | 21,56 | 21,56 | 21,28 | 21,38 | -0,56% | 106.599,00 |
| 08.01.2026 | 22,40 | 22,76 | 21,40 | 21,50 | -4,87% | 138.898,00 |
| 07.01.2026 | 21,50 | 22,62 | 21,48 | 22,60 | 5,12% | 139.425,00 |
| 06.01.2026 | 21,42 | 21,50 | 21,08 | 21,50 | 0,19% | 108.515,00 |
| 05.01.2026 | 21,60 | 21,60 | 21,14 | 21,46 | -0,19% | 94.342,00 |
| 02.01.2026 | 21,98 | 22,00 | 21,50 | 21,50 | -2,27% | 85.951,00 |
| 31.12.2025 | 21,90 | 22,00 | 21,68 | 22,00 | 0,82% | 56.593,00 |
| 30.12.2025 | 21,66 | 21,90 | 21,64 | 21,82 | 0,93% | 55.800,00 |
| 29.12.2025 | 21,44 | 21,82 | 21,34 | 21,62 | 0,84% | 100.123,00 |
| 24.12.2025 | 21,28 | 21,48 | 21,22 | 21,44 | 0,75% | 40.046,00 |
| 23.12.2025 | 21,40 | 21,46 | 21,22 | 21,28 | -0,65% | 75.883,00 |
| 22.12.2025 | 21,38 | 21,54 | 21,04 | 21,42 | 0,85% | 114.158,00 |
| 19.12.2025 | 21,22 | 21,40 | 21,02 | 21,24 | -0,09% | 207.955,00 |
| 18.12.2025 | 20,90 | 21,38 | 20,90 | 21,26 | 2,11% | 87.824,00 |
| 17.12.2025 | 21,08 | 21,12 | 20,82 | 20,82 | -0,95% | 71.035,00 |
| 16.12.2025 | 20,86 | 21,14 | 20,82 | 21,02 | 0,96% | 94.470,00 |
| 15.12.2025 | 20,74 | 21,04 | 20,62 | 20,82 | 0,39% | 100.613,00 |
| 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 |