19,685€
-0,43%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,77 | 19,98 | 19,53 | 19,69 | -0,43% | - |
| 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 |
| 25.07.2025 | 20,86 | 21,16 | 20,54 | 21,04 | 1,15% | 178.237,00 |
| 24.07.2025 | 20,18 | 21,20 | 19,93 | 20,80 | -2,53% | 289.998,00 |
| 23.07.2025 | 21,12 | 21,42 | 20,98 | 21,34 | 1,81% | 137.836,00 |
| 22.07.2025 | 20,70 | 20,96 | 20,58 | 20,96 | 1,65% | 107.561,00 |
| 21.07.2025 | 20,78 | 21,02 | 20,60 | 20,62 | -0,77% | 143.653,00 |
| 18.07.2025 | 20,76 | 20,96 | 20,68 | 20,78 | 0,39% | 96.466,00 |
| 17.07.2025 | 20,56 | 20,70 | 20,46 | 20,70 | 1,07% | 84.720,00 |
| 16.07.2025 | 20,54 | 20,62 | 20,32 | 20,48 | -0,58% | 120.053,00 |
| 15.07.2025 | 20,60 | 20,84 | 20,50 | 20,60 | 0,19% | 141.932,00 |
| 14.07.2025 | 20,46 | 20,68 | 20,46 | 20,56 | -0,29% | 150.927,00 |
| 11.07.2025 | 20,60 | 20,68 | 20,36 | 20,62 | -0,19% | 208.337,00 |
| 10.07.2025 | 20,42 | 20,86 | 20,10 | 20,66 | -3,10% | 444.698,00 |
| 09.07.2025 | 21,16 | 21,32 | 21,04 | 21,32 | 1,04% | 154.612,00 |
| 08.07.2025 | 21,70 | 21,70 | 21,10 | 21,10 | -3,03% | 144.539,00 |
| 07.07.2025 | 21,70 | 21,96 | 21,50 | 21,76 | 0,46% | 224.830,00 |
| 04.07.2025 | 21,90 | 21,94 | 21,44 | 21,66 | -1,37% | 125.179,00 |
| 03.07.2025 | 21,92 | 22,04 | 21,74 | 21,96 | 0,73% | 146.930,00 |
| 02.07.2025 | 22,04 | 22,44 | 21,80 | 21,80 | -0,46% | 214.032,00 |
| 01.07.2025 | 21,92 | 22,00 | 21,60 | 21,90 | -8,14% | 257.489,00 |
| 30.06.2025 | 23,78 | 24,12 | 23,62 | 23,84 | 1,02% | 253.203,00 |
| 27.06.2025 | 23,88 | 23,92 | 23,46 | 23,60 | -0,84% | 188.789,00 |
| 26.06.2025 | 23,06 | 24,02 | 22,96 | 23,80 | 3,39% | 248.984,00 |
| 25.06.2025 | 23,36 | 23,42 | 23,00 | 23,02 | -0,86% | 90.417,00 |
| 24.06.2025 | 23,54 | 23,62 | 23,18 | 23,22 | 0,43% | 112.347,00 |
| 23.06.2025 | 23,00 | 23,26 | 22,90 | 23,12 | -0,52% | 124.580,00 |
| 20.06.2025 | 23,18 | 23,48 | 23,18 | 23,24 | 0,69% | 1.353.109,00 |
| 19.06.2025 | 23,50 | 23,56 | 23,08 | 23,08 | -2,37% | 105.695,00 |
| 18.06.2025 | 24,06 | 24,12 | 23,48 | 23,64 | -1,75% | 154.512,00 |
| 17.06.2025 | 24,00 | 24,12 | 23,82 | 24,06 | 0,08% | 117.666,00 |
| 16.06.2025 | 23,86 | 24,22 | 23,74 | 24,04 | 0,84% | 137.961,00 |
| 13.06.2025 | 23,88 | 24,06 | 23,80 | 23,84 | -1,24% | 129.825,00 |
| 12.06.2025 | 24,36 | 24,40 | 23,96 | 24,14 | -1,15% | 125.014,00 |
| 11.06.2025 | 24,64 | 24,72 | 24,38 | 24,42 | -0,41% | 133.876,00 |
| 10.06.2025 | 24,18 | 24,52 | 24,04 | 24,52 | 1,57% | 131.852,00 |
| 09.06.2025 | 23,74 | 24,14 | 23,74 | 24,14 | 1,51% | 133.705,00 |
| 06.06.2025 | 23,56 | 23,96 | 23,20 | 23,78 | 1,62% | 188.509,00 |
| 05.06.2025 | 23,26 | 23,78 | 23,24 | 23,40 | 1,04% | 174.081,00 |
| 04.06.2025 | 23,58 | 23,64 | 23,16 | 23,16 | -1,78% | 142.717,00 |
| 03.06.2025 | 23,70 | 23,96 | 23,46 | 23,58 | -0,42% | 128.899,00 |
| 02.06.2025 | 24,10 | 24,10 | 23,48 | 23,68 | -1,99% | 150.179,00 |
| 30.05.2025 | 24,24 | 24,50 | 24,16 | 24,16 | 0,00% | 138.497,00 |
| 29.05.2025 | 23,30 | 24,16 | 23,30 | 24,16 | 3,96% | 151.958,00 |
| 28.05.2025 | 23,20 | 23,32 | 23,16 | 23,24 | 0,69% | 120.909,00 |
| 27.05.2025 | 23,34 | 23,34 | 23,08 | 23,08 | -0,77% | 89.520,00 |
| 26.05.2025 | 23,16 | 23,52 | 23,04 | 23,26 | 1,39% | 108.691,00 |
| 23.05.2025 | 23,04 | 23,24 | 22,52 | 22,94 | -0,26% | 179.740,00 |
| 22.05.2025 | 23,24 | 23,28 | 22,70 | 23,00 | -1,12% | 135.539,00 |
| 21.05.2025 | 23,12 | 23,38 | 23,12 | 23,26 | 0,26% | 110.690,00 |
| 20.05.2025 | 23,42 | 23,48 | 23,06 | 23,20 | -0,85% | 139.402,00 |
| 19.05.2025 | 22,72 | 23,40 | 22,52 | 23,40 | 3,27% | 289.628,00 |
| 16.05.2025 | 22,00 | 22,86 | 21,98 | 22,66 | 3,47% | 248.771,00 |
| 15.05.2025 | 21,58 | 21,90 | 21,40 | 21,90 | 1,77% | 109.459,00 |
| 14.05.2025 | 21,44 | 21,66 | 21,36 | 21,52 | 0,56% | 95.530,00 |
| 13.05.2025 | 21,42 | 21,60 | 21,30 | 21,40 | 0,00% | 112.531,00 |
| 12.05.2025 | 21,54 | 21,70 | 21,14 | 21,40 | -0,56% | 117.209,00 |
| 09.05.2025 | 21,46 | 21,56 | 21,40 | 21,52 | 0,75% | 73.586,00 |
| 08.05.2025 | 21,42 | 21,74 | 21,32 | 21,36 | 0,09% | 106.120,00 |
| 07.05.2025 | 21,38 | 21,40 | 21,20 | 21,34 | -0,19% | 76.005,00 |
| 06.05.2025 | 21,36 | 21,40 | 21,06 | 21,38 | 0,38% | 72.817,00 |
| 05.05.2025 | 21,26 | 21,38 | 21,24 | 21,30 | 1,04% | 109.858,00 |
| 02.05.2025 | 20,98 | 21,32 | 20,90 | 21,08 | 0,86% | 125.570,00 |
| 30.04.2025 | 20,94 | 21,00 | 20,62 | 20,90 | 1,06% | 169.970,00 |
| 29.04.2025 | 20,98 | 21,34 | 20,68 | 20,68 | -1,24% | 164.472,00 |
| 28.04.2025 | 20,30 | 20,96 | 20,16 | 20,94 | -0,66% | 175.680,00 |
| 25.04.2025 | 21,22 | 21,28 | 20,98 | 21,08 | -0,38% | 78.159,00 |
| 24.04.2025 | 21,04 | 21,46 | 21,04 | 21,16 | 0,67% | 128.376,00 |
| 23.04.2025 | 21,42 | 21,50 | 21,02 | 21,02 | -1,31% | 134.716,00 |
| 22.04.2025 | 21,04 | 21,36 | 21,02 | 21,30 | 1,91% | 116.846,00 |
| 17.04.2025 | 20,70 | 21,00 | 20,26 | 20,90 | 0,58% | 113.221,00 |
| 16.04.2025 | 20,42 | 20,90 | 20,30 | 20,78 | 1,46% | 159.551,00 |
| 15.04.2025 | 19,96 | 20,48 | 19,96 | 20,48 | 3,12% | 111.339,00 |
| 14.04.2025 | 19,70 | 19,94 | 19,55 | 19,86 | 2,53% | 106.110,00 |