31,200€
-0,32%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,15 | 31,40 | 30,65 | 31,20 | -0,32% | 1.632,00 |
| 11.11.2026 | 31,15 | 31,40 | 30,30 | 31,30 | 0,97% | 824,00 |
| 10.11.2026 | 30,85 | 31,30 | 30,65 | 31,00 | 1,31% | 1.004,00 |
| 09.11.2026 | 30,45 | 30,90 | 30,20 | 30,60 | 0,82% | 924,00 |
| 06.11.2026 | 28,90 | 30,55 | 28,90 | 30,35 | 5,75% | 2.024,00 |
| 05.11.2026 | 27,80 | 29,05 | 27,60 | 28,70 | 2,87% | 688,00 |
| 04.11.2026 | 26,90 | 28,00 | 26,70 | 27,90 | 3,72% | 7.385,00 |
| 03.11.2026 | 26,80 | 27,40 | 26,50 | 26,90 | 0,19% | 944,00 |
| 02.11.2026 | 26,50 | 27,10 | 25,85 | 26,85 | 1,70% | 2.591,00 |
| 30.10.2026 | 26,00 | 26,50 | 26,00 | 26,40 | 1,73% | 1.050,00 |
| 29.10.2026 | 25,70 | 26,15 | 25,70 | 25,95 | 1,76% | 840,00 |
| 28.10.2026 | 25,90 | 26,20 | 25,50 | 25,50 | -1,92% | 9.440,00 |
| 27.10.2026 | 26,20 | 26,50 | 25,80 | 26,00 | -0,76% | 225,00 |
| 26.10.2026 | 26,35 | 26,80 | 26,10 | 26,20 | -0,38% | - |
| 23.10.2026 | 26,60 | 26,85 | 26,15 | 26,30 | -1,50% | 2.000,00 |
| 22.10.2026 | 26,15 | 26,70 | 26,05 | 26,70 | 1,71% | 204,00 |
| 21.10.2026 | 26,50 | 26,60 | 25,80 | 26,25 | -1,32% | 404,00 |
| 20.10.2026 | 26,30 | 26,70 | 26,15 | 26,60 | 0,76% | 371,00 |
| 19.10.2026 | 26,15 | 26,80 | 26,05 | 26,40 | -1,49% | 1.900,00 |
| 16.10.2026 | 26,25 | 26,95 | 26,10 | 26,80 | 2,29% | 185,00 |
| 15.10.2026 | 26,25 | 26,30 | 26,20 | 26,20 | 3,56% | - |
| 14.10.2026 | 25,45 | 25,60 | 25,20 | 25,30 | -0,39% | 55,00 |
| 13.10.2026 | 25,10 | 25,50 | 24,95 | 25,40 | 1,20% | 30,00 |
| 12.10.2026 | 24,95 | 25,30 | 24,85 | 25,10 | -0,20% | 126,00 |
| 09.10.2026 | 24,90 | 25,15 | 24,85 | 25,15 | 0,20% | 21,00 |
| 08.10.2026 | 24,85 | 25,20 | 24,60 | 25,10 | 0,00% | 714,00 |
| 07.10.2026 | 25,05 | 25,30 | 24,80 | 25,10 | 0,20% | 485,00 |
| 06.10.2026 | 24,70 | 25,05 | 24,50 | 25,05 | 0,80% | 3.820,00 |
| 05.10.2026 | 24,50 | 24,90 | 24,35 | 24,85 | 2,05% | 74,00 |
| 02.10.2026 | 24,45 | 24,70 | 24,20 | 24,35 | -0,61% | - |
| 01.10.2026 | 24,35 | 24,70 | 24,15 | 24,50 | 0,82% | 39,00 |
| 30.09.2026 | 24,00 | 24,50 | 24,00 | 24,30 | -0,41% | - |
| 29.09.2026 | 24,10 | 24,40 | 23,80 | 24,40 | 1,46% | 700,00 |
| 28.09.2026 | 24,55 | 24,60 | 23,90 | 24,05 | -1,03% | 2.520,00 |
| 25.09.2026 | 24,55 | 24,75 | 24,05 | 24,30 | -0,82% | 3.136,00 |
| 24.09.2026 | 24,65 | 24,70 | 24,00 | 24,50 | -0,41% | 780,00 |
| 23.09.2026 | 24,55 | 24,75 | 24,40 | 24,60 | 2,50% | 750,00 |
| 22.09.2026 | 24,65 | 24,80 | 24,00 | 24,00 | -3,81% | 1.000,00 |
| 21.09.2026 | 24,50 | 25,15 | 24,45 | 24,95 | 2,04% | 52,00 |
| 18.09.2026 | 24,80 | 24,85 | 24,00 | 24,45 | -1,01% | 1.109,00 |
| 17.09.2026 | 24,80 | 24,85 | 24,40 | 24,70 | 0,41% | - |
| 16.09.2026 | 24,75 | 24,85 | 24,50 | 24,60 | -0,20% | - |
| 15.09.2026 | 25,35 | 25,40 | 24,50 | 24,65 | -1,79% | 627,00 |
| 14.09.2026 | 25,55 | 25,55 | 25,00 | 25,10 | -1,18% | 283,00 |
| 11.09.2026 | 25,05 | 25,40 | 24,75 | 25,40 | 2,42% | 47,00 |
| 10.09.2026 | 25,15 | 25,15 | 24,70 | 24,80 | -0,40% | 1.104,00 |
| 09.09.2026 | 25,50 | 25,55 | 24,70 | 24,90 | -1,78% | 91,00 |
| 08.09.2026 | 25,95 | 26,15 | 25,30 | 25,35 | -2,87% | 13.000,00 |
| 07.09.2026 | 26,00 | 26,20 | 25,95 | 26,10 | 0,58% | 26,00 |
| 04.09.2026 | 26,25 | 26,35 | 25,85 | 25,95 | -0,95% | 2.610,00 |
| 03.09.2026 | 26,50 | 26,50 | 25,90 | 26,20 | 0,19% | 1.304,00 |
| 02.09.2026 | 26,05 | 26,40 | 25,90 | 26,15 | 0,19% | 263,00 |
| 01.09.2026 | 26,30 | 26,65 | 25,85 | 26,10 | 0,19% | 1.080,00 |
| 31.08.2026 | 25,65 | 26,30 | 25,55 | 26,05 | -0,38% | 6.670,00 |
| 28.08.2026 | 25,55 | 26,15 | 25,30 | 26,15 | 0,97% | - |
| 27.08.2026 | 25,85 | 26,40 | 25,30 | 25,90 | 1,37% | - |
| 26.08.2026 | 26,15 | 26,30 | 25,35 | 25,55 | -0,97% | 1.911,00 |
| 25.08.2026 | 25,45 | 26,10 | 25,30 | 25,80 | 2,79% | 740,00 |
| 24.08.2026 | 25,40 | 25,65 | 24,95 | 25,10 | -1,76% | 548,00 |
| 21.08.2026 | 25,40 | 25,80 | 25,15 | 25,55 | 0,39% | 302,00 |
| 20.08.2026 | 25,40 | 25,50 | 25,20 | 25,45 | 0,39% | - |
| 19.08.2026 | 25,60 | 25,65 | 24,90 | 25,35 | 12,67% | 3.564,00 |
| 05.05.2026 | 22,55 | 22,55 | 22,00 | 22,50 | 0,22% | 804,00 |
| 04.05.2026 | 22,65 | 22,70 | 22,30 | 22,45 | -0,88% | 607,00 |
| 30.04.2026 | 22,85 | 22,85 | 22,40 | 22,65 | -0,44% | 650,00 |
| 29.04.2026 | 23,20 | 23,30 | 22,65 | 22,75 | -1,52% | 251,00 |
| 28.04.2026 | 23,40 | 23,75 | 22,95 | 23,10 | -2,12% | - |
| 27.04.2026 | 23,85 | 23,90 | 23,35 | 23,60 | 0,43% | 194,00 |
| 24.04.2026 | 24,05 | 24,05 | 23,50 | 23,50 | -2,29% | 5.325,00 |
| 23.04.2026 | 24,35 | 24,50 | 23,85 | 24,05 | -1,23% | 789,00 |
| 22.04.2026 | 24,30 | 24,70 | 23,95 | 24,35 | -0,41% | 189,00 |
| 21.04.2026 | 24,50 | 25,00 | 24,35 | 24,45 | 0,82% | 1.356,00 |
| 20.04.2026 | 24,70 | 24,95 | 24,25 | 24,25 | -1,62% | 1.029,00 |
| 17.04.2026 | 24,20 | 24,85 | 24,05 | 24,65 | 1,23% | 440,00 |
| 16.04.2026 | 24,20 | 24,45 | 23,95 | 24,35 | 0,62% | 1.339,00 |
| 15.04.2026 | 24,00 | 24,20 | 23,75 | 24,20 | 1,04% | - |
| 14.04.2026 | 23,90 | 24,05 | 23,60 | 23,95 | 1,05% | 664,00 |
| 13.04.2026 | 23,50 | 24,50 | 23,45 | 23,70 | 0,21% | - |
| 10.04.2026 | 23,60 | 24,20 | 23,50 | 23,65 | 0,85% | 1.800,00 |
| 09.04.2026 | 23,50 | 23,55 | 22,95 | 23,45 | -1,26% | 150,00 |
| 08.04.2026 | 23,30 | 23,80 | 22,60 | 23,75 | 5,32% | 2.904,00 |
| 07.04.2026 | 22,75 | 22,85 | 22,25 | 22,55 | 1,35% | 24,00 |
| 02.04.2026 | 22,25 | 22,45 | 21,90 | 22,25 | -0,67% | 210,00 |
| 01.04.2026 | 22,40 | 22,50 | 22,05 | 22,40 | 0,45% | 168,00 |
| 31.03.2026 | 22,20 | 22,45 | 21,95 | 22,30 | 1,59% | 2.563,00 |
| 30.03.2026 | 22,20 | 22,20 | 21,45 | 21,95 | -0,23% | 234,00 |
| 27.03.2026 | 22,65 | 22,70 | 21,90 | 22,00 | -2,22% | 589,00 |
| 26.03.2026 | 22,90 | 22,90 | 22,35 | 22,50 | -1,32% | 192,00 |
| 25.03.2026 | 22,50 | 23,10 | 22,45 | 22,80 | 1,33% | 1.667,00 |
| 24.03.2026 | 22,70 | 23,00 | 22,25 | 22,50 | -1,32% | 364,00 |
| 23.03.2026 | 22,10 | 23,05 | 21,80 | 22,80 | 0,88% | 2.478,00 |
| 20.03.2026 | 23,25 | 23,40 | 22,50 | 22,60 | -2,59% | 894,00 |
| 19.03.2026 | 23,20 | 23,45 | 22,80 | 23,20 | -0,22% | 1.086,00 |
| 18.03.2026 | 24,05 | 24,15 | 23,10 | 23,25 | -1,90% | 1.213,00 |
| 17.03.2026 | 23,65 | 24,00 | 23,50 | 23,70 | 0,64% | 1.161,00 |
| 16.03.2026 | 23,40 | 23,95 | 23,30 | 23,55 | 1,07% | 3.147,00 |
| 13.03.2026 | 23,35 | 24,05 | 23,20 | 23,30 | 0,00% | 199,00 |
| 12.03.2026 | 23,60 | 24,15 | 23,30 | 23,30 | -1,27% | 1.568,00 |
| 11.03.2026 | 24,15 | 24,55 | 23,35 | 23,60 | -2,28% | 601,00 |
| 10.03.2026 | 24,05 | 24,50 | 24,00 | 24,15 | -0,21% | 1.174,00 |