21,690€
1,02%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,46 | 22,13 | 21,45 | 21,68 | 0,98% | - |
| 14.10.2025 | 20,61 | 21,61 | 20,45 | 21,47 | 4,07% | - |
| 13.10.2025 | 20,44 | 20,82 | 20,44 | 20,63 | 0,93% | - |
| 10.10.2025 | 20,46 | 20,93 | 20,42 | 20,44 | -0,68% | - |
| 09.10.2025 | 20,15 | 20,68 | 20,13 | 20,58 | 0,39% | - |
| 08.10.2025 | 19,91 | 20,51 | 19,91 | 20,50 | 3,04% | - |
| 07.10.2025 | 20,30 | 20,31 | 19,90 | 19,90 | -2,09% | - |
| 06.10.2025 | 21,29 | 21,34 | 20,02 | 20,32 | -4,69% | - |
| 03.10.2025 | 21,52 | 21,66 | 21,10 | 21,32 | -1,07% | 55,00 |
| 02.10.2025 | 21,63 | 21,71 | 21,31 | 21,55 | -0,42% | - |
| 01.10.2025 | 21,39 | 21,70 | 21,00 | 21,64 | 1,12% | - |
| 30.09.2025 | 21,28 | 21,44 | 20,82 | 21,40 | 1,33% | - |
| 29.09.2025 | 21,04 | 21,22 | 21,01 | 21,12 | 1,05% | - |
| 26.09.2025 | 20,95 | 21,08 | 20,85 | 20,90 | -0,10% | - |
| 25.09.2025 | 21,20 | 21,23 | 20,74 | 20,92 | -1,41% | - |
| 24.09.2025 | 20,85 | 21,23 | 20,85 | 21,22 | 0,62% | - |
| 23.09.2025 | 21,04 | 21,12 | 20,93 | 21,09 | -0,80% | - |
| 22.09.2025 | 21,43 | 21,46 | 20,98 | 21,26 | -0,33% | - |
| 19.09.2025 | 21,21 | 21,44 | 21,16 | 21,33 | 0,09% | - |
| 18.09.2025 | 21,17 | 21,36 | 20,96 | 21,31 | 0,47% | - |
| 17.09.2025 | 21,09 | 21,21 | 20,87 | 21,21 | 0,66% | - |
| 16.09.2025 | 21,00 | 21,26 | 20,96 | 21,07 | -0,52% | 15,00 |
| 15.09.2025 | 20,80 | 21,21 | 20,79 | 21,18 | 1,97% | - |
| 12.09.2025 | 20,81 | 20,98 | 20,59 | 20,77 | 0,00% | - |
| 11.09.2025 | 20,47 | 20,86 | 20,43 | 20,77 | 0,92% | - |
| 10.09.2025 | 20,45 | 20,59 | 20,32 | 20,58 | 0,64% | - |
| 09.09.2025 | 20,43 | 20,69 | 20,34 | 20,45 | -0,68% | - |
| 08.09.2025 | 20,43 | 20,65 | 20,40 | 20,59 | 0,83% | - |
| 05.09.2025 | 20,05 | 20,47 | 19,90 | 20,42 | 1,90% | - |
| 04.09.2025 | 19,81 | 20,09 | 19,63 | 20,04 | 1,29% | 600,00 |
| 03.09.2025 | 19,96 | 19,97 | 19,53 | 19,79 | -0,90% | - |
| 02.09.2025 | 20,47 | 20,47 | 19,63 | 19,97 | -2,37% | 550,00 |
| 01.09.2025 | 20,76 | 20,85 | 20,35 | 20,45 | -1,59% | 650,00 |
| 29.08.2025 | 20,83 | 20,92 | 20,69 | 20,78 | -0,29% | - |
| 28.08.2025 | 20,89 | 21,07 | 20,62 | 20,84 | -0,24% | 550,00 |
| 27.08.2025 | 21,15 | 21,21 | 20,73 | 20,89 | -1,23% | - |
| 26.08.2025 | 22,21 | 22,21 | 20,73 | 21,15 | -4,86% | 550,00 |
| 25.08.2025 | 22,55 | 22,55 | 22,21 | 22,23 | -1,46% | 1.110,00 |
| 22.08.2025 | 22,15 | 22,63 | 21,94 | 22,56 | 1,81% | 455,00 |
| 21.08.2025 | 22,51 | 22,54 | 22,02 | 22,16 | -1,60% | 720,00 |
| 20.08.2025 | 22,61 | 22,72 | 22,38 | 22,52 | -0,40% | 250,00 |
| 19.08.2025 | 22,78 | 22,80 | 22,59 | 22,61 | -0,79% | - |
| 18.08.2025 | 22,73 | 23,04 | 22,63 | 22,79 | 0,31% | - |
| 15.08.2025 | 22,82 | 22,88 | 22,62 | 22,72 | -0,39% | - |
| 14.08.2025 | 22,57 | 22,89 | 22,49 | 22,81 | 0,93% | - |
| 13.08.2025 | 22,58 | 22,67 | 22,49 | 22,60 | 0,09% | - |
| 12.08.2025 | 22,47 | 22,87 | 22,47 | 22,58 | 0,49% | - |
| 11.08.2025 | 22,47 | 22,84 | 22,45 | 22,47 | 0,09% | 707,00 |
| 08.08.2025 | 21,87 | 22,84 | 21,85 | 22,45 | 2,65% | - |
| 07.08.2025 | 21,57 | 21,92 | 21,54 | 21,87 | 1,30% | - |
| 06.08.2025 | 21,30 | 21,79 | 21,30 | 21,59 | 1,50% | - |
| 05.08.2025 | 20,92 | 21,31 | 20,79 | 21,27 | 1,67% | - |
| 04.08.2025 | 20,68 | 20,93 | 20,66 | 20,92 | 1,16% | - |
| 01.08.2025 | 20,90 | 20,90 | 20,40 | 20,68 | -0,91% | - |
| 31.07.2025 | 21,22 | 21,28 | 20,87 | 20,87 | -1,51% | - |
| 30.07.2025 | 20,99 | 21,44 | 20,93 | 21,19 | 1,15% | - |
| 29.07.2025 | 21,09 | 21,26 | 20,93 | 20,95 | -0,66% | - |
| 28.07.2025 | 21,04 | 21,44 | 20,98 | 21,09 | 0,19% | - |
| 25.07.2025 | 20,76 | 21,17 | 20,54 | 21,05 | 1,40% | 2.000,00 |
| 24.07.2025 | 20,97 | 21,20 | 19,95 | 20,76 | -1,00% | 4.854,00 |
| 23.07.2025 | 21,08 | 21,61 | 20,95 | 20,97 | -0,10% | - |
| 22.07.2025 | 20,52 | 21,00 | 20,48 | 20,99 | 2,29% | - |
| 21.07.2025 | 20,71 | 21,02 | 20,50 | 20,52 | -1,01% | - |
| 18.07.2025 | 20,77 | 20,94 | 20,68 | 20,73 | 0,00% | - |
| 17.07.2025 | 20,33 | 20,73 | 20,33 | 20,73 | 2,02% | - |
| 16.07.2025 | 20,60 | 20,65 | 20,32 | 20,32 | -1,36% | - |
| 15.07.2025 | 20,60 | 20,83 | 20,50 | 20,60 | 0,10% | - |
| 14.07.2025 | 20,43 | 20,67 | 20,41 | 20,58 | -0,05% | - |
| 11.07.2025 | 20,59 | 20,65 | 20,37 | 20,59 | 0,00% | - |
| 10.07.2025 | 21,30 | 21,34 | 20,12 | 20,59 | -3,51% | 300,00 |
| 09.07.2025 | 21,15 | 21,34 | 21,05 | 21,34 | 0,85% | - |
| 08.07.2025 | 21,67 | 21,81 | 20,79 | 21,16 | -2,35% | - |
| 07.07.2025 | 21,59 | 21,94 | 21,54 | 21,67 | 0,28% | 50,00 |
| 04.07.2025 | 21,93 | 21,97 | 21,44 | 21,61 | -1,55% | - |
| 03.07.2025 | 21,80 | 22,06 | 21,74 | 21,95 | 0,69% | 75,00 |
| 02.07.2025 | 21,92 | 22,44 | 21,76 | 21,80 | -0,64% | - |
| 01.07.2025 | 23,88 | 23,88 | 21,62 | 21,94 | -8,05% | - |
| 30.06.2025 | 23,83 | 24,10 | 23,64 | 23,86 | 0,13% | - |
| 27.06.2025 | 23,86 | 23,98 | 23,46 | 23,83 | 0,04% | - |
| 26.06.2025 | 23,04 | 24,04 | 22,96 | 23,82 | 3,43% | - |
| 25.06.2025 | 23,30 | 24,00 | 23,01 | 23,03 | -1,16% | - |
| 24.06.2025 | 23,55 | 23,62 | 23,18 | 23,30 | 0,13% | - |
| 23.06.2025 | 23,15 | 23,27 | 22,91 | 23,27 | 0,34% | 600,00 |
| 20.06.2025 | 23,17 | 23,48 | 23,15 | 23,19 | 0,09% | - |
| 19.06.2025 | 23,61 | 23,63 | 23,05 | 23,17 | -1,99% | 800,00 |
| 18.06.2025 | 24,03 | 24,16 | 23,50 | 23,64 | -1,62% | 890,00 |
| 17.06.2025 | 23,91 | 24,52 | 0,00 | 24,03 | 0,33% | 1.478,00 |
| 16.06.2025 | 23,77 | 24,22 | 23,74 | 23,95 | 0,76% | 1.163,00 |
| 13.06.2025 | 24,12 | 24,34 | 23,71 | 23,77 | -2,38% | 2.253,00 |
| 12.06.2025 | 24,40 | 24,42 | 23,97 | 24,35 | -0,37% | 448,00 |
| 11.06.2025 | 24,52 | 24,74 | 24,37 | 24,44 | -0,37% | - |
| 10.06.2025 | 24,05 | 24,57 | 24,04 | 24,53 | 1,91% | 3.099,00 |
| 09.06.2025 | 23,85 | 24,12 | 23,68 | 24,07 | 0,92% | 100,00 |
| 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% | - |