20,110€
0,60%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,27 | 20,44 | 20,03 | 20,09 | -0,74% | 2.800,00 |
| 04.05.2026 | 20,49 | 20,60 | 20,19 | 20,24 | -1,17% | - |
| 30.04.2026 | 20,05 | 20,50 | 20,00 | 20,48 | 1,84% | 170,00 |
| 29.04.2026 | 20,41 | 20,43 | 20,04 | 20,11 | -1,28% | 14,00 |
| 28.04.2026 | 20,43 | 20,46 | 20,19 | 20,37 | -0,44% | - |
| 27.04.2026 | 20,49 | 20,67 | 20,39 | 20,46 | -0,39% | - |
| 24.04.2026 | 20,63 | 20,77 | 20,43 | 20,54 | -0,34% | - |
| 23.04.2026 | 20,53 | 20,86 | 20,36 | 20,61 | -0,05% | - |
| 22.04.2026 | 20,77 | 20,92 | 20,56 | 20,62 | -0,15% | 87,00 |
| 21.04.2026 | 20,87 | 21,05 | 20,60 | 20,65 | -0,96% | 15,00 |
| 20.04.2026 | 20,71 | 20,95 | 20,67 | 20,85 | -0,48% | - |
| 17.04.2026 | 20,57 | 20,98 | 19,99 | 20,95 | 1,85% | 3.468,00 |
| 16.04.2026 | 20,73 | 20,96 | 20,53 | 20,57 | -0,58% | - |
| 15.04.2026 | 20,55 | 20,78 | 20,55 | 20,69 | 0,39% | - |
| 14.04.2026 | 20,26 | 20,74 | 20,20 | 20,61 | 1,58% | 1.169,00 |
| 13.04.2026 | 20,00 | 20,36 | 19,98 | 20,29 | 0,20% | - |
| 10.04.2026 | 20,53 | 20,59 | 20,19 | 20,25 | -1,36% | 1.500,00 |
| 09.04.2026 | 20,46 | 20,57 | 20,22 | 20,53 | 0,10% | - |
| 08.04.2026 | 20,76 | 20,82 | 20,35 | 20,51 | 2,52% | 2.223,00 |
| 07.04.2026 | 20,05 | 20,38 | 19,76 | 20,01 | -0,32% | 1.580,00 |
| 02.04.2026 | 19,61 | 20,19 | 19,58 | 20,07 | 0,93% | - |
| 01.04.2026 | 19,54 | 19,94 | 19,53 | 19,89 | 1,95% | 1.734,00 |
| 31.03.2026 | 19,20 | 19,53 | 19,08 | 19,51 | 2,47% | 438,00 |
| 30.03.2026 | 18,62 | 19,10 | 18,44 | 19,04 | 2,53% | 5.916,00 |
| 27.03.2026 | 18,96 | 18,97 | 18,57 | 18,57 | -1,72% | 156,00 |
| 26.03.2026 | 19,17 | 19,21 | 18,79 | 18,89 | -1,13% | 170,00 |
| 25.03.2026 | 19,47 | 19,63 | 19,05 | 19,11 | -1,24% | 30,00 |
| 24.03.2026 | 19,17 | 19,59 | 19,06 | 19,35 | 0,16% | 753,00 |
| 23.03.2026 | 19,31 | 19,76 | 18,73 | 19,32 | -1,00% | 1.327,00 |
| 20.03.2026 | 19,89 | 20,09 | 19,38 | 19,51 | -1,84% | 100,00 |
| 19.03.2026 | 19,75 | 20,01 | 19,69 | 19,88 | 0,45% | 32,00 |
| 18.03.2026 | 20,28 | 20,31 | 19,76 | 19,79 | -1,57% | 571,00 |
| 17.03.2026 | 19,79 | 20,24 | 19,76 | 20,10 | 1,26% | 60,00 |
| 16.03.2026 | 19,59 | 20,02 | 19,46 | 19,85 | 1,38% | 1.996,00 |
| 13.03.2026 | 19,55 | 19,92 | 19,47 | 19,58 | -0,33% | 2.950,00 |
| 12.03.2026 | 19,78 | 19,84 | 19,54 | 19,65 | -0,68% | 5.405,00 |
| 11.03.2026 | 19,92 | 20,07 | 19,70 | 19,78 | -0,75% | - |
| 10.03.2026 | 20,08 | 20,32 | 19,90 | 19,93 | -0,85% | - |
| 09.03.2026 | 19,53 | 20,23 | 19,42 | 20,10 | -0,15% | 12.898,00 |
| 06.03.2026 | 20,52 | 20,56 | 19,96 | 20,13 | -1,37% | 428,00 |
| 05.03.2026 | 20,27 | 20,60 | 20,24 | 20,41 | -0,39% | - |
| 04.03.2026 | 20,21 | 21,41 | 20,09 | 20,49 | 0,74% | 2.697,00 |
| 03.03.2026 | 20,89 | 20,91 | 20,14 | 20,34 | -3,46% | 1.771,00 |
| 02.03.2026 | 20,91 | 21,14 | 20,41 | 21,07 | -1,40% | 1.118,00 |
| 27.02.2026 | 21,04 | 21,49 | 20,97 | 21,37 | 1,62% | 2.416,00 |
| 26.02.2026 | 21,01 | 21,35 | 20,91 | 21,03 | 0,00% | 5.662,00 |
| 25.02.2026 | 21,02 | 21,16 | 20,83 | 21,03 | 0,33% | 1.018,00 |
| 24.02.2026 | 21,11 | 21,58 | 20,84 | 20,96 | -0,62% | 860,00 |
| 23.02.2026 | 21,21 | 21,37 | 20,98 | 21,09 | -1,59% | 1.678,00 |
| 20.02.2026 | 21,15 | 21,57 | 21,13 | 21,43 | 1,23% | - |
| 19.02.2026 | 20,89 | 21,22 | 20,81 | 21,17 | 1,24% | 1.542,00 |
| 18.02.2026 | 21,80 | 21,81 | 20,44 | 20,91 | -3,86% | 2.491,00 |
| 17.02.2026 | 20,86 | 22,09 | 20,80 | 21,75 | 4,12% | 1.942,00 |
| 16.02.2026 | 20,74 | 21,10 | 20,74 | 20,89 | 0,87% | 10.900,00 |
| 13.02.2026 | 21,07 | 21,09 | 20,58 | 20,71 | -1,71% | 520,00 |
| 12.02.2026 | 21,67 | 21,76 | 20,99 | 21,07 | -2,50% | 2.500,00 |
| 11.02.2026 | 21,85 | 22,08 | 21,53 | 21,61 | -1,28% | - |
| 10.02.2026 | 21,85 | 22,03 | 21,83 | 21,89 | 0,14% | 2.450,00 |
| 09.02.2026 | 21,76 | 22,00 | 21,72 | 21,86 | 0,60% | 377,00 |
| 06.02.2026 | 21,49 | 21,83 | 21,44 | 21,73 | 1,12% | 370,00 |
| 05.02.2026 | 21,57 | 21,73 | 21,17 | 21,49 | 0,00% | 2.140,00 |
| 04.02.2026 | 21,01 | 21,56 | 21,01 | 21,49 | 2,24% | 1.120,00 |
| 03.02.2026 | 20,87 | 21,08 | 20,83 | 21,02 | 1,20% | - |
| 02.02.2026 | 20,54 | 20,96 | 20,52 | 20,77 | 0,14% | - |
| 30.01.2026 | 20,95 | 21,02 | 20,64 | 20,74 | -1,29% | 720,00 |
| 29.01.2026 | 21,06 | 21,11 | 20,84 | 21,01 | 0,05% | 140,00 |
| 28.01.2026 | 21,01 | 21,11 | 20,65 | 21,00 | 0,91% | 1.300,00 |
| 27.01.2026 | 20,93 | 20,95 | 20,50 | 20,81 | -0,19% | - |
| 26.01.2026 | 20,90 | 20,98 | 20,28 | 20,85 | -1,04% | 25.000,00 |
| 23.01.2026 | 21,13 | 21,20 | 20,89 | 21,07 | -0,28% | - |
| 22.01.2026 | 21,29 | 21,37 | 20,96 | 21,13 | -0,38% | 253,00 |
| 21.01.2026 | 20,97 | 21,33 | 20,89 | 21,21 | 1,43% | 15,00 |
| 20.01.2026 | 21,23 | 21,38 | 20,86 | 20,91 | -2,01% | - |
| 19.01.2026 | 21,11 | 21,43 | 21,06 | 21,34 | -0,33% | 1.683,00 |
| 16.01.2026 | 21,56 | 21,85 | 21,36 | 21,41 | -0,74% | - |
| 15.01.2026 | 21,44 | 21,78 | 21,24 | 21,57 | 1,27% | 1.014,00 |
| 14.01.2026 | 21,09 | 21,39 | 20,95 | 21,30 | 0,90% | 3.410,00 |
| 13.01.2026 | 21,38 | 21,41 | 21,01 | 21,11 | -1,22% | 1.752,00 |
| 12.01.2026 | 21,43 | 21,43 | 21,10 | 21,37 | -0,33% | 490,00 |
| 09.01.2026 | 21,58 | 21,60 | 21,29 | 21,44 | -0,51% | 852,00 |
| 08.01.2026 | 22,38 | 22,70 | 21,40 | 21,55 | -4,48% | 2.739,00 |
| 07.01.2026 | 21,52 | 22,62 | 21,47 | 22,56 | 4,88% | 977,00 |
| 06.01.2026 | 21,49 | 21,52 | 21,10 | 21,51 | 0,28% | 56,00 |
| 05.01.2026 | 21,63 | 21,66 | 21,13 | 21,45 | -0,28% | - |
| 02.01.2026 | 21,78 | 22,03 | 21,49 | 21,51 | -1,47% | 14,00 |
| 30.12.2025 | 21,64 | 21,86 | 21,59 | 21,83 | 1,02% | - |
| 29.12.2025 | 21,46 | 21,84 | 21,36 | 21,61 | 1,55% | 1.350,00 |
| 23.12.2025 | 21,41 | 21,49 | 21,21 | 21,28 | -0,75% | 1.244,00 |
| 22.12.2025 | 21,22 | 21,56 | 21,05 | 21,44 | 0,99% | 221,00 |
| 19.12.2025 | 21,21 | 21,39 | 21,04 | 21,23 | 0,00% | - |
| 18.12.2025 | 20,81 | 21,36 | 20,81 | 21,23 | 2,17% | - |
| 17.12.2025 | 21,09 | 21,13 | 20,77 | 20,78 | -1,33% | 1.559,00 |
| 16.12.2025 | 20,74 | 21,14 | 20,72 | 21,06 | 1,20% | - |
| 15.12.2025 | 20,81 | 21,06 | 20,64 | 20,81 | 0,34% | 1.452,00 |
| 12.12.2025 | 20,69 | 20,98 | 20,57 | 20,74 | 0,58% | 250,00 |
| 11.12.2025 | 20,37 | 20,65 | 20,26 | 20,62 | 0,59% | - |
| 10.12.2025 | 20,43 | 20,53 | 20,28 | 20,50 | 0,15% | - |
| 09.12.2025 | 20,40 | 20,48 | 20,19 | 20,47 | 0,34% | 1.500,00 |
| 08.12.2025 | 20,48 | 20,86 | 20,38 | 20,40 | -0,49% | 422,00 |
| 05.12.2025 | 20,68 | 20,68 | 20,28 | 20,50 | -0,44% | 300,00 |