23,240€
-0,17%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,17 | 23,59 | 23,17 | 23,27 | -0,04% | - |
| 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 |
| 02.08.2024 | 20,50 | 20,58 | 20,06 | 20,40 | -0,97% | 135.695,00 |
| 01.08.2024 | 20,54 | 20,84 | 20,42 | 20,60 | 0,00% | 80.519,00 |
| 31.07.2024 | 20,50 | 21,00 | 20,48 | 20,60 | 0,49% | 187.371,00 |
| 30.07.2024 | 20,92 | 21,12 | 20,26 | 20,50 | -2,01% | 169.695,00 |
| 29.07.2024 | 20,78 | 21,20 | 20,62 | 20,92 | 0,97% | 81.533,00 |
| 26.07.2024 | 20,84 | 20,96 | 20,54 | 20,72 | -0,67% | 113.111,00 |
| 25.07.2024 | 20,64 | 20,86 | 20,26 | 20,86 | -0,48% | 98.248,00 |
| 24.07.2024 | 21,20 | 21,62 | 20,90 | 20,96 | -2,15% | 80.681,00 |
| 23.07.2024 | 21,70 | 21,90 | 21,28 | 21,42 | -1,65% | 86.868,00 |
| 22.07.2024 | 21,00 | 22,08 | 20,72 | 21,78 | 4,31% | 142.273,00 |
| 19.07.2024 | 21,10 | 21,20 | 20,86 | 20,88 | -2,34% | 74.500,00 |
| 18.07.2024 | 21,66 | 21,78 | 21,32 | 21,38 | -1,20% | 86.496,00 |
| 17.07.2024 | 21,42 | 21,80 | 21,38 | 21,64 | 0,74% | 75.379,00 |
| 16.07.2024 | 21,52 | 21,66 | 21,22 | 21,48 | -0,19% | 79.147,00 |
| 15.07.2024 | 21,34 | 21,56 | 21,10 | 21,52 | 0,84% | 66.422,00 |
| 12.07.2024 | 21,50 | 21,52 | 21,14 | 21,34 | 0,19% | 50.013,00 |
| 11.07.2024 | 21,32 | 21,50 | 20,94 | 21,30 | 0,00% | 74.891,00 |
| 10.07.2024 | 21,20 | 21,44 | 20,82 | 21,30 | 1,24% | 68.902,00 |
| 09.07.2024 | 21,12 | 21,40 | 20,54 | 21,04 | -1,41% | 155.945,00 |
| 08.07.2024 | 21,70 | 22,10 | 21,34 | 21,34 | -2,29% | 112.407,00 |
| 05.07.2024 | 21,86 | 22,06 | 21,48 | 21,84 | 0,65% | 125.416,00 |
| 04.07.2024 | 21,54 | 22,06 | 21,50 | 21,70 | 1,69% | 145.742,00 |
| 03.07.2024 | 20,56 | 21,38 | 20,38 | 21,34 | 4,10% | 144.582,00 |
| 02.07.2024 | 20,54 | 20,62 | 20,02 | 20,50 | -10,87% | 208.241,00 |
| 01.07.2024 | 23,98 | 24,24 | 23,00 | 23,00 | 0,26% | 182.013,00 |
| 28.06.2024 | 23,60 | 23,76 | 22,72 | 22,94 | -2,38% | 270.573,00 |
| 27.06.2024 | 23,80 | 24,00 | 23,30 | 23,50 | -0,42% | 106.056,00 |
| 26.06.2024 | 24,48 | 24,48 | 23,38 | 23,60 | -2,72% | 164.647,00 |
| 25.06.2024 | 24,66 | 24,78 | 24,20 | 24,26 | -2,02% | 88.014,00 |
| 24.06.2024 | 24,36 | 24,90 | 24,20 | 24,76 | 1,56% | 63.875,00 |
| 21.06.2024 | 24,88 | 24,98 | 24,38 | 24,38 | -2,01% | 166.681,00 |
| 20.06.2024 | 25,32 | 25,60 | 24,88 | 24,88 | -1,43% | 76.725,00 |
| 19.06.2024 | 25,64 | 25,82 | 25,16 | 25,24 | -1,56% | 67.180,00 |