22,700€
-0,22%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 24,30 | 24,35 | 23,60 | 24,20 | -0,41% | 1.470,00 |
| 06.03.2026 | 24,80 | 24,90 | 24,20 | 24,30 | -2,21% | 1.582,00 |
| 05.03.2026 | 25,45 | 25,55 | 24,70 | 24,85 | -2,36% | 276,00 |
| 04.03.2026 | 25,40 | 25,80 | 25,25 | 25,45 | -0,20% | 705,00 |
| 03.03.2026 | 25,90 | 25,95 | 25,15 | 25,50 | -1,35% | 2.222,00 |
| 02.03.2026 | 25,80 | 25,95 | 25,10 | 25,85 | 0,00% | 551,00 |
| 27.02.2026 | 25,80 | 26,15 | 25,65 | 25,85 | -0,39% | 116,00 |
| 26.02.2026 | 26,15 | 26,45 | 25,95 | 25,95 | -0,95% | - |
| 25.02.2026 | 26,10 | 26,50 | 26,00 | 26,20 | 0,19% | 282,00 |
| 24.02.2026 | 26,05 | 26,15 | 25,70 | 26,15 | 0,58% | 260,00 |
| 23.02.2026 | 26,10 | 26,35 | 25,90 | 26,00 | -1,14% | 147,00 |
| 20.02.2026 | 25,95 | 26,55 | 25,80 | 26,30 | 1,74% | 380,00 |
| 19.02.2026 | 26,25 | 26,30 | 25,70 | 25,85 | -1,52% | 80,00 |
| 18.02.2026 | 26,15 | 26,35 | 26,00 | 26,25 | 0,77% | 1.303,00 |
| 17.02.2026 | 25,85 | 26,30 | 25,65 | 26,05 | 0,58% | 322,00 |
| 16.02.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 0,19% | 913,00 |
| 13.02.2026 | 26,30 | 26,40 | 25,70 | 25,85 | -1,90% | 1.351,00 |
| 12.02.2026 | 26,20 | 26,70 | 26,10 | 26,35 | 0,38% | 841,00 |
| 11.02.2026 | 26,20 | 26,35 | 25,90 | 26,25 | 0,00% | 6.600,00 |
| 10.02.2026 | 25,75 | 26,30 | 25,60 | 26,25 | 1,94% | 600,00 |
| 09.02.2026 | 26,30 | 26,35 | 25,60 | 25,75 | -2,46% | 308,00 |
| 06.02.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 825,00 |
| 05.02.2026 | 26,20 | 26,30 | 25,75 | 26,20 | 0,00% | 2.358,00 |
| 04.02.2026 | 25,95 | 26,50 | 25,75 | 26,20 | 1,75% | 1.652,00 |
| 03.02.2026 | 25,75 | 26,40 | 25,70 | 25,75 | -1,15% | 1.502,00 |
| 02.02.2026 | 24,45 | 26,15 | 24,25 | 26,05 | 5,47% | 1.306,00 |
| 30.01.2026 | 24,90 | 25,00 | 24,50 | 24,70 | -0,60% | 5.408,00 |
| 29.01.2026 | 24,75 | 25,00 | 24,65 | 24,85 | 0,20% | 956,00 |
| 28.01.2026 | 24,75 | 24,95 | 24,55 | 24,80 | 0,61% | 4.167,00 |
| 27.01.2026 | 24,60 | 25,15 | 24,50 | 24,65 | 0,41% | 4.023,00 |
| 26.01.2026 | 25,15 | 25,15 | 24,50 | 24,55 | -0,41% | 600,00 |
| 23.01.2026 | 24,90 | 24,90 | 24,50 | 24,65 | -0,80% | 4.330,00 |
| 22.01.2026 | 25,05 | 25,20 | 24,75 | 24,85 | -1,00% | 1.099,00 |
| 21.01.2026 | 25,20 | 25,35 | 24,70 | 25,10 | -0,40% | 1.186,00 |
| 20.01.2026 | 25,90 | 25,95 | 24,80 | 25,20 | -5,08% | 6.510,00 |
| 19.01.2026 | 26,50 | 26,60 | 26,50 | 26,55 | -0,19% | 15,00 |
| 16.01.2026 | 26,50 | 26,90 | 26,40 | 26,60 | 0,00% | 566,00 |
| 15.01.2026 | 26,75 | 26,85 | 26,45 | 26,60 | -0,37% | 539,00 |
| 14.01.2026 | 26,80 | 26,90 | 26,55 | 26,70 | -0,37% | 2.300,00 |
| 13.01.2026 | 26,85 | 27,10 | 26,75 | 26,80 | 0,00% | 9.538,00 |
| 12.01.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 1,71% | 1.902,00 |
| 09.01.2026 | 26,90 | 26,95 | 26,30 | 26,35 | -2,04% | 3.763,00 |
| 08.01.2026 | 27,05 | 27,25 | 26,85 | 26,90 | 0,19% | 806,00 |
| 07.01.2026 | 26,45 | 27,00 | 26,35 | 26,85 | 1,51% | 1.807,00 |
| 06.01.2026 | 26,10 | 26,70 | 25,95 | 26,45 | 2,92% | 1.510,00 |
| 05.01.2026 | 25,65 | 25,95 | 25,60 | 25,70 | 0,59% | 1.042,00 |
| 02.01.2026 | 25,40 | 25,60 | 25,20 | 25,55 | 0,39% | 512,00 |
| 30.12.2025 | 25,35 | 25,45 | 25,30 | 25,45 | 0,39% | 101,00 |
| 29.12.2025 | 25,55 | 25,55 | 25,20 | 25,35 | -0,98% | 7.227,00 |
| 23.12.2025 | 25,45 | 25,60 | 25,30 | 25,60 | 0,59% | 1.062,00 |
| 22.12.2025 | 25,55 | 25,75 | 25,45 | 25,45 | -0,20% | 2.734,00 |
| 19.12.2025 | 25,40 | 25,75 | 25,30 | 25,50 | 0,79% | 721,00 |
| 18.12.2025 | 25,25 | 25,60 | 25,20 | 25,30 | 0,40% | 809,00 |
| 17.12.2025 | 25,30 | 25,65 | 25,20 | 25,20 | -0,20% | - |
| 16.12.2025 | 25,50 | 25,75 | 25,25 | 25,25 | -1,94% | 1.304,00 |
| 15.12.2025 | 25,80 | 25,85 | 25,55 | 25,75 | 0,00% | 1.480,00 |
| 12.12.2025 | 25,70 | 25,85 | 25,60 | 25,75 | 0,19% | 6.110,00 |
| 11.12.2025 | 25,90 | 26,00 | 25,60 | 25,70 | -0,77% | 560,00 |
| 10.12.2025 | 26,05 | 26,10 | 25,80 | 25,90 | -0,77% | 176,00 |
| 09.12.2025 | 26,05 | 26,30 | 26,05 | 26,10 | 0,19% | 15,00 |
| 08.12.2025 | 26,45 | 26,45 | 26,00 | 26,05 | -1,14% | 2.237,00 |
| 05.12.2025 | 26,30 | 26,55 | 26,30 | 26,35 | -0,19% | 518,00 |