20,620€
0,29%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 20,54 | 21,08 | 20,40 | 20,56 | 0,88% | 150.389,00 |
| 04.06.2026 | 20,36 | 20,38 | 20,10 | 20,38 | -0,20% | 113.620,00 |
| 03.06.2026 | 20,76 | 20,78 | 20,32 | 20,42 | -1,64% | 106.412,00 |
| 02.06.2026 | 20,72 | 20,98 | 20,66 | 20,76 | 0,29% | 79.555,00 |
| 01.06.2026 | 20,98 | 21,02 | 20,48 | 20,70 | -1,71% | 139.302,00 |
| 29.05.2026 | 20,96 | 21,16 | 20,90 | 21,06 | 0,86% | 231.059,00 |
| 28.05.2026 | 20,54 | 20,96 | 20,40 | 20,88 | 1,16% | 119.757,00 |
| 27.05.2026 | 20,48 | 20,70 | 20,48 | 20,64 | 1,88% | 115.895,00 |
| 26.05.2026 | 20,52 | 20,52 | 20,18 | 20,26 | -0,78% | 92.468,00 |
| 25.05.2026 | 20,36 | 20,66 | 20,36 | 20,42 | 0,99% | 51.711,00 |
| 22.05.2026 | 20,64 | 20,66 | 20,16 | 20,22 | -1,84% | 65.546,00 |
| 21.05.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 1,18% | 126.589,00 |
| 20.05.2026 | 20,00 | 20,42 | 19,98 | 20,36 | 1,19% | 90.460,00 |
| 19.05.2026 | 19,92 | 20,28 | 19,92 | 20,12 | 1,00% | 86.196,00 |
| 18.05.2026 | 19,87 | 20,04 | 19,62 | 19,92 | -0,05% | 104.174,00 |
| 15.05.2026 | 20,12 | 20,12 | 19,76 | 19,93 | -1,04% | 86.398,00 |
| 14.05.2026 | 20,10 | 20,28 | 20,04 | 20,14 | 1,10% | 78.104,00 |
| 13.05.2026 | 20,06 | 20,16 | 19,76 | 19,92 | -0,70% | 150.181,00 |
| 12.05.2026 | 20,06 | 20,40 | 19,95 | 20,06 | -0,79% | 99.719,00 |
| 11.05.2026 | 20,04 | 20,22 | 20,04 | 20,22 | 0,50% | 77.288,00 |
| 08.05.2026 | 20,12 | 20,22 | 20,04 | 20,12 | -0,59% | 79.964,00 |
| 07.05.2026 | 20,62 | 20,62 | 20,14 | 20,24 | -1,27% | 114.880,00 |
| 06.05.2026 | 20,20 | 20,68 | 20,20 | 20,50 | 2,09% | 83.777,00 |
| 05.05.2026 | 20,38 | 20,42 | 20,02 | 20,08 | -0,89% | 65.934,00 |
| 04.05.2026 | 20,58 | 20,58 | 20,20 | 20,26 | -0,98% | 92.331,00 |
| 30.04.2026 | 20,10 | 20,46 | 20,00 | 20,46 | 1,59% | 95.847,00 |
| 29.04.2026 | 20,44 | 20,44 | 20,08 | 20,14 | -1,18% | 62.425,00 |
| 28.04.2026 | 20,46 | 20,46 | 20,20 | 20,38 | -0,29% | 53.133,00 |
| 27.04.2026 | 20,54 | 20,64 | 20,38 | 20,44 | -0,29% | 65.208,00 |
| 24.04.2026 | 20,54 | 20,72 | 20,44 | 20,50 | -0,87% | 47.398,00 |
| 23.04.2026 | 20,72 | 20,86 | 20,58 | 20,68 | 0,29% | 50.925,00 |
| 22.04.2026 | 20,84 | 20,94 | 20,60 | 20,62 | -0,58% | 42.249,00 |
| 21.04.2026 | 20,94 | 21,06 | 20,74 | 20,74 | -0,38% | 115.520,00 |
| 20.04.2026 | 20,80 | 20,96 | 20,70 | 20,82 | -0,67% | 86.477,00 |
| 17.04.2026 | 20,50 | 20,98 | 20,00 | 20,96 | 1,85% | 269.132,00 |
| 16.04.2026 | 20,76 | 20,96 | 20,58 | 20,58 | -0,68% | 97.139,00 |
| 15.04.2026 | 20,70 | 20,76 | 20,60 | 20,72 | 0,58% | 41.443,00 |
| 14.04.2026 | 20,32 | 20,74 | 20,26 | 20,60 | 1,98% | 161.222,00 |
| 13.04.2026 | 20,06 | 20,34 | 19,97 | 20,20 | -0,30% | 92.496,00 |
| 10.04.2026 | 20,50 | 20,58 | 20,20 | 20,26 | -1,07% | 82.538,00 |
| 09.04.2026 | 20,44 | 20,52 | 20,22 | 20,48 | 0,10% | 89.824,00 |
| 08.04.2026 | 20,58 | 20,76 | 20,40 | 20,46 | 3,39% | 162.083,00 |
| 07.04.2026 | 20,10 | 20,38 | 19,76 | 19,79 | -1,25% | 131.737,00 |
| 02.04.2026 | 19,80 | 20,16 | 19,54 | 20,04 | 0,86% | 103.594,00 |
| 01.04.2026 | 19,73 | 19,94 | 19,61 | 19,87 | 2,63% | 149.738,00 |
| 31.03.2026 | 19,10 | 19,51 | 19,10 | 19,36 | 1,57% | 143.723,00 |
| 30.03.2026 | 18,62 | 19,09 | 18,44 | 19,06 | 2,20% | 160.322,00 |
| 27.03.2026 | 19,00 | 19,00 | 18,56 | 18,65 | -1,48% | 168.441,00 |
| 26.03.2026 | 18,91 | 19,20 | 18,89 | 18,93 | -0,58% | 128.918,00 |
| 25.03.2026 | 19,38 | 19,63 | 19,04 | 19,04 | -0,52% | 160.599,00 |
| 24.03.2026 | 19,38 | 19,59 | 19,14 | 19,14 | -0,57% | 110.414,00 |
| 23.03.2026 | 19,07 | 19,78 | 18,74 | 19,25 | -1,08% | 285.735,00 |
| 20.03.2026 | 19,90 | 20,06 | 19,46 | 19,46 | -1,62% | 181.321,00 |
| 19.03.2026 | 19,97 | 19,97 | 19,76 | 19,78 | -1,40% | 124.082,00 |
| 18.03.2026 | 20,30 | 20,30 | 19,98 | 20,06 | -0,59% | 85.170,00 |
| 17.03.2026 | 19,84 | 20,22 | 19,78 | 20,18 | 1,77% | 80.443,00 |
| 16.03.2026 | 19,59 | 20,00 | 19,46 | 19,83 | 1,07% | 114.469,00 |
| 13.03.2026 | 19,60 | 19,91 | 19,48 | 19,62 | -0,36% | 105.601,00 |
| 12.03.2026 | 19,66 | 19,77 | 19,53 | 19,69 | -0,35% | 120.542,00 |
| 11.03.2026 | 20,04 | 20,04 | 19,69 | 19,76 | -1,40% | 102.478,00 |
| 10.03.2026 | 20,14 | 20,26 | 19,99 | 20,04 | 1,21% | 126.836,00 |
| 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 |