23,850€
2,14%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,33 | 23,96 | 23,21 | 23,85 | 2,14% | 2.860,00 |
| 05.06.2025 | 23,15 | 23,78 | 23,13 | 23,35 | 0,82% | - |
| 04.06.2025 | 23,65 | 23,69 | 23,16 | 23,16 | -1,99% | - |
| 03.06.2025 | 23,67 | 23,93 | 23,47 | 23,63 | -0,25% | - |
| 02.06.2025 | 24,12 | 24,12 | 23,48 | 23,69 | -1,78% | 249,00 |
| 30.05.2025 | 24,13 | 24,52 | 23,94 | 24,12 | -0,04% | 483,00 |
| 29.05.2025 | 23,23 | 24,17 | 23,23 | 24,13 | 3,96% | - |
| 28.05.2025 | 23,11 | 23,32 | 23,03 | 23,21 | 0,39% | - |
| 27.05.2025 | 23,26 | 23,35 | 23,07 | 23,12 | -0,69% | - |
| 26.05.2025 | 22,94 | 23,52 | 22,94 | 23,28 | 1,75% | - |
| 23.05.2025 | 22,95 | 23,26 | 22,62 | 22,88 | -0,56% | - |
| 22.05.2025 | 23,09 | 23,28 | 22,70 | 23,01 | -0,60% | 50,00 |
| 21.05.2025 | 23,16 | 23,38 | 23,04 | 23,15 | -0,34% | - |
| 20.05.2025 | 23,36 | 23,47 | 23,12 | 23,23 | -0,81% | - |
| 19.05.2025 | 22,63 | 23,43 | 22,52 | 23,42 | 2,99% | - |
| 16.05.2025 | 21,72 | 22,86 | 21,72 | 22,74 | 4,55% | 1.813,00 |
| 15.05.2025 | 21,52 | 21,91 | 21,38 | 21,75 | 1,02% | - |
| 14.05.2025 | 21,38 | 21,66 | 21,36 | 21,53 | 0,70% | 2.346,00 |
| 13.05.2025 | 21,42 | 21,61 | 21,30 | 21,38 | -0,42% | 2.585,00 |
| 12.05.2025 | 21,56 | 21,76 | 21,13 | 21,47 | -0,37% | 2.000,00 |
| 09.05.2025 | 21,38 | 21,57 | 21,37 | 21,55 | 0,84% | 112,00 |
| 08.05.2025 | 21,36 | 21,70 | 21,33 | 21,37 | 0,05% | 4.300,00 |
| 07.05.2025 | 21,32 | 21,42 | 21,20 | 21,36 | 0,19% | 4.701,00 |
| 06.05.2025 | 21,27 | 21,41 | 21,07 | 21,32 | 0,14% | 30,00 |
| 05.05.2025 | 21,26 | 21,38 | 21,15 | 21,29 | 0,09% | - |
| 02.05.2025 | 20,97 | 21,32 | 20,94 | 21,27 | 1,43% | - |
| 30.04.2025 | 20,72 | 21,01 | 20,61 | 20,97 | 1,16% | - |
| 29.04.2025 | 20,98 | 21,34 | 20,65 | 20,73 | -1,19% | 500,00 |
| 28.04.2025 | 21,22 | 21,22 | 20,16 | 20,98 | -1,08% | 1.000,00 |
| 25.04.2025 | 21,24 | 21,30 | 20,98 | 21,21 | -0,14% | - |
| 24.04.2025 | 21,13 | 21,48 | 21,06 | 21,24 | 0,52% | 307,00 |
| 23.04.2025 | 21,43 | 21,59 | 20,92 | 21,13 | -1,31% | 10,00 |
| 22.04.2025 | 20,82 | 21,43 | 20,80 | 21,41 | 2,54% | - |
| 17.04.2025 | 20,52 | 21,06 | 20,28 | 20,88 | 1,66% | 1.470,00 |
| 16.04.2025 | 20,40 | 20,91 | 20,11 | 20,54 | 0,39% | 1.000,00 |
| 15.04.2025 | 19,75 | 20,55 | 19,69 | 20,46 | 3,67% | - |
| 14.04.2025 | 19,75 | 19,93 | 19,56 | 19,74 | -0,03% | - |
| 11.04.2025 | 19,64 | 19,81 | 18,87 | 19,74 | 0,51% | 1.400,00 |
| 10.04.2025 | 19,99 | 20,14 | 19,09 | 19,64 | -1,78% | - |
| 09.04.2025 | 18,86 | 20,13 | 18,38 | 20,00 | 5,79% | 200,00 |
| 08.04.2025 | 19,30 | 20,50 | 18,64 | 18,90 | -2,12% | 500,00 |
| 07.04.2025 | 19,03 | 20,02 | 18,37 | 19,31 | -0,21% | - |
| 04.04.2025 | 20,72 | 20,74 | 19,35 | 19,35 | -6,57% | 3.600,00 |
| 03.04.2025 | 20,56 | 21,09 | 20,30 | 20,71 | -0,43% | - |
| 02.04.2025 | 21,16 | 21,18 | 20,68 | 20,80 | -1,70% | - |
| 01.04.2025 | 21,14 | 21,37 | 21,02 | 21,16 | 0,09% | - |
| 31.03.2025 | 21,22 | 21,33 | 20,83 | 21,14 | -0,70% | 2.300,00 |
| 28.03.2025 | 20,54 | 21,62 | 20,54 | 21,29 | 2,75% | 2.420,00 |
| 27.03.2025 | 20,40 | 21,02 | 20,39 | 20,72 | 1,32% | 50,00 |
| 26.03.2025 | 20,66 | 20,70 | 20,42 | 20,45 | -0,97% | - |
| 25.03.2025 | 20,46 | 20,88 | 20,46 | 20,65 | 0,63% | - |
| 24.03.2025 | 20,66 | 20,84 | 20,36 | 20,52 | -0,68% | - |
| 21.03.2025 | 20,64 | 20,89 | 20,56 | 20,66 | -0,05% | - |
| 20.03.2025 | 20,55 | 20,80 | 20,38 | 20,67 | 0,54% | - |
| 19.03.2025 | 20,83 | 20,87 | 20,48 | 20,56 | -1,25% | 1.250,00 |
| 18.03.2025 | 21,00 | 21,17 | 20,75 | 20,82 | -0,86% | 3.650,00 |
| 17.03.2025 | 20,58 | 21,10 | 20,47 | 21,00 | 1,94% | - |
| 14.03.2025 | 20,26 | 20,65 | 20,24 | 20,60 | 2,08% | - |
| 13.03.2025 | 20,61 | 20,89 | 20,16 | 20,18 | -2,46% | - |
| 12.03.2025 | 20,55 | 21,03 | 20,48 | 20,69 | 0,88% | - |
| 11.03.2025 | 21,03 | 21,25 | 20,31 | 20,51 | -2,33% | 8,00 |
| 10.03.2025 | 20,99 | 21,17 | 20,55 | 21,00 | 0,05% | 50,00 |
| 07.03.2025 | 19,50 | 20,99 | 19,46 | 20,99 | 7,53% | - |
| 06.03.2025 | 20,51 | 20,62 | 19,48 | 19,52 | -4,92% | 17,00 |
| 05.03.2025 | 20,69 | 20,94 | 20,06 | 20,53 | -0,63% | - |
| 04.03.2025 | 22,27 | 22,27 | 19,91 | 20,66 | -7,19% | 3.514,00 |
| 03.03.2025 | 22,72 | 23,20 | 22,05 | 22,26 | -1,68% | 3.516,00 |
| 28.02.2025 | 22,77 | 23,07 | 22,24 | 22,64 | -0,88% | 720,00 |
| 27.02.2025 | 22,14 | 22,87 | 22,03 | 22,84 | 3,16% | 3.350,00 |
| 26.02.2025 | 22,24 | 22,47 | 21,94 | 22,14 | -0,32% | 40,00 |
| 25.02.2025 | 21,74 | 22,59 | 21,57 | 22,21 | 2,35% | 400,00 |
| 24.02.2025 | 21,43 | 22,05 | 21,40 | 21,70 | 2,02% | - |
| 21.02.2025 | 20,73 | 21,58 | 20,44 | 21,27 | 2,60% | 7.489,00 |
| 20.02.2025 | 20,90 | 21,42 | 20,38 | 20,73 | -0,72% | 1.110,00 |
| 19.02.2025 | 22,53 | 23,39 | 20,45 | 20,88 | -7,32% | 3.498,00 |
| 18.02.2025 | 22,89 | 23,00 | 22,20 | 22,53 | -1,57% | 511,00 |
| 17.02.2025 | 22,85 | 23,09 | 22,57 | 22,89 | 0,13% | 300,00 |
| 14.02.2025 | 23,24 | 23,39 | 22,86 | 22,86 | -1,72% | 500,00 |
| 13.02.2025 | 23,57 | 23,76 | 23,20 | 23,26 | -1,23% | 250,00 |
| 12.02.2025 | 23,38 | 23,59 | 23,14 | 23,55 | 0,68% | 150,00 |
| 11.02.2025 | 23,62 | 23,62 | 23,27 | 23,39 | -0,89% | 150,00 |
| 10.02.2025 | 23,19 | 23,65 | 23,16 | 23,60 | 2,12% | - |
| 07.02.2025 | 23,13 | 23,52 | 23,04 | 23,11 | -0,17% | 13.223,00 |
| 06.02.2025 | 23,23 | 23,48 | 23,03 | 23,15 | -0,34% | 1.023,00 |
| 05.02.2025 | 22,79 | 23,25 | 22,60 | 23,23 | 1,93% | 200,00 |
| 04.02.2025 | 22,47 | 22,81 | 22,38 | 22,79 | 1,42% | 250,00 |
| 03.02.2025 | 22,06 | 22,54 | 21,93 | 22,47 | -0,66% | 250,00 |
| 31.01.2025 | 22,61 | 22,81 | 22,32 | 22,62 | 0,13% | - |
| 30.01.2025 | 22,14 | 22,73 | 21,47 | 22,59 | 2,17% | 250,00 |
| 29.01.2025 | 22,79 | 22,90 | 22,05 | 22,11 | -2,73% | - |
| 28.01.2025 | 22,20 | 22,98 | 21,98 | 22,73 | 2,07% | - |
| 27.01.2025 | 21,59 | 22,40 | 21,50 | 22,27 | 2,44% | - |
| 24.01.2025 | 22,26 | 22,47 | 21,70 | 21,74 | -2,29% | 2.095,00 |
| 23.01.2025 | 21,75 | 22,26 | 21,75 | 22,25 | 2,20% | 175,00 |
| 22.01.2025 | 22,49 | 22,51 | 21,62 | 21,77 | -3,20% | 550,00 |
| 21.01.2025 | 22,91 | 22,91 | 22,41 | 22,49 | -1,92% | - |
| 20.01.2025 | 23,09 | 23,25 | 22,73 | 22,93 | -0,78% | - |
| 17.01.2025 | 23,13 | 23,44 | 23,00 | 23,11 | -0,04% | - |
| 16.01.2025 | 22,77 | 23,15 | 22,54 | 23,12 | 1,45% | - |
| 15.01.2025 | 21,79 | 22,85 | 21,79 | 22,79 | 4,59% | - |