22,640€
-0,26%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,00 | 23,00 | 22,24 | 22,64 | -0,26% | - |
| 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 |
| 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 | 0,55% | 114.912,00 |
| 15.10.2024 | 25,48 | 25,72 | 25,26 | 25,64 | 1,10% | 140.568,00 |
| 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% | 132.838,00 |
| 10.10.2024 | 25,36 | 25,56 | 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 |