19,315€
-6,74%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 21,84 | 22,08 | 21,61 | 21,79 | 0,05% | 498,00 |
| 13.01.2025 | 22,37 | 22,37 | 21,63 | 21,78 | -2,64% | 200,00 |
| 10.01.2025 | 22,75 | 22,87 | 22,30 | 22,37 | -1,76% | - |
| 09.01.2025 | 22,59 | 22,78 | 22,31 | 22,77 | 0,80% | - |
| 08.01.2025 | 22,37 | 22,78 | 22,19 | 22,59 | 0,98% | 400,00 |
| 07.01.2025 | 22,51 | 22,97 | 22,30 | 22,37 | -0,62% | 250,00 |
| 06.01.2025 | 22,83 | 22,96 | 22,42 | 22,51 | -1,05% | - |
| 03.01.2025 | 22,75 | 23,01 | 22,57 | 22,75 | 0,00% | 250,00 |
| 02.01.2025 | 22,13 | 23,24 | 22,13 | 22,75 | 2,76% | 280,00 |
| 30.12.2024 | 22,00 | 22,32 | 21,85 | 22,14 | 0,68% | - |
| 27.12.2024 | 21,75 | 22,14 | 21,73 | 21,99 | 1,20% | 249,00 |
| 23.12.2024 | 21,47 | 21,75 | 21,43 | 21,73 | 1,31% | - |
| 20.12.2024 | 21,14 | 21,58 | 20,98 | 21,45 | 1,47% | - |
| 19.12.2024 | 21,38 | 21,44 | 21,04 | 21,14 | -1,12% | - |
| 18.12.2024 | 21,62 | 21,97 | 21,09 | 21,38 | -1,11% | 99,00 |
| 17.12.2024 | 21,43 | 21,75 | 21,19 | 21,62 | 0,89% | 500,00 |
| 16.12.2024 | 21,91 | 21,91 | 21,23 | 21,43 | -2,01% | 1.350,00 |
| 13.12.2024 | 22,26 | 22,45 | 21,81 | 21,87 | -1,75% | 249,00 |
| 12.12.2024 | 22,16 | 22,37 | 22,01 | 22,26 | 0,45% | - |
| 11.12.2024 | 22,47 | 22,51 | 22,05 | 22,16 | -1,38% | 249,00 |
| 10.12.2024 | 22,41 | 22,59 | 22,11 | 22,47 | 0,18% | 635,00 |
| 09.12.2024 | 22,94 | 23,04 | 22,43 | 22,43 | -2,05% | 500,00 |
| 06.12.2024 | 22,96 | 23,11 | 22,67 | 22,90 | -0,26% | 249,00 |
| 05.12.2024 | 23,10 | 23,47 | 22,93 | 22,96 | -0,61% | - |
| 04.12.2024 | 22,45 | 23,27 | 22,42 | 23,10 | 2,76% | 849,00 |
| 03.12.2024 | 22,32 | 22,75 | 22,03 | 22,48 | 0,72% | 50,00 |
| 02.12.2024 | 22,48 | 23,66 | 22,16 | 22,32 | -1,20% | 264,00 |
| 29.11.2024 | 22,11 | 22,64 | 21,91 | 22,59 | 2,17% | 100,00 |
| 28.11.2024 | 22,08 | 22,29 | 21,83 | 22,11 | 0,14% | - |
| 27.11.2024 | 21,73 | 22,15 | 21,45 | 22,08 | 1,61% | - |
| 26.11.2024 | 22,18 | 22,18 | 21,67 | 21,73 | -2,03% | - |
| 25.11.2024 | 22,92 | 23,00 | 21,59 | 22,18 | -3,23% | 249,00 |
| 22.11.2024 | 22,39 | 22,92 | 22,31 | 22,92 | 2,37% | - |
| 21.11.2024 | 22,34 | 22,39 | 22,01 | 22,39 | 0,22% | - |
| 20.11.2024 | 22,87 | 22,95 | 22,13 | 22,34 | -1,97% | - |
| 19.11.2024 | 22,66 | 22,99 | 22,31 | 22,79 | 0,57% | - |
| 18.11.2024 | 23,18 | 23,23 | 22,63 | 22,66 | -2,24% | - |
| 15.11.2024 | 22,81 | 23,19 | 22,65 | 23,18 | 1,36% | - |
| 14.11.2024 | 22,91 | 23,25 | 22,82 | 22,87 | -0,17% | - |
| 13.11.2024 | 23,13 | 23,33 | 22,61 | 22,91 | -0,95% | 24,00 |
| 12.11.2024 | 23,23 | 23,45 | 22,97 | 23,13 | -1,24% | - |
| 11.11.2024 | 23,57 | 23,87 | 22,93 | 23,42 | -0,64% | - |