Icade S.A.
[WKN: 850999 | ISIN: FR0000035081]
Aktienkurse
20,090€
Echtzeit-Aktienkurs Icade S.A.
Bid: Ask:

Aktienkurse zur Icade S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2026 20,11 20,13 20,10 20,11 0,10% -
09.03.2026 20,09 20,27 19,41 20,09 -0,05% -
06.03.2026 20,42 20,57 19,96 20,10 -1,57% 100,00
05.03.2026 20,39 20,59 20,20 20,42 -0,58% -
04.03.2026 20,28 20,55 20,08 20,54 0,74% -
03.03.2026 21,11 21,11 20,13 20,39 -3,73% -
02.03.2026 21,05 21,18 20,41 21,18 -0,84% -
27.02.2026 21,04 21,48 20,97 21,36 0,99% 100,00
26.02.2026 21,04 21,34 20,98 21,15 0,52% 1.600,00
25.02.2026 20,99 21,15 20,83 21,04 0,24% -
24.02.2026 21,07 21,57 20,84 20,99 -0,24% 1.150,00
23.02.2026 21,44 21,44 20,98 21,04 -1,73% 644,00
20.02.2026 21,14 21,47 21,12 21,41 1,42% -
19.02.2026 20,90 21,20 20,81 21,11 1,00% -
18.02.2026 21,79 21,81 20,44 20,90 -4,13% 899,00
17.02.2026 20,92 22,08 20,79 21,80 3,71% 3.700,00
16.02.2026 20,72 21,05 20,72 21,02 1,64% -
13.02.2026 21,04 21,09 20,58 20,68 -2,27% 800,00
12.02.2026 21,70 21,75 20,99 21,16 -1,72% 1.000,00
11.02.2026 21,84 22,07 21,53 21,53 -1,96% -
10.02.2026 21,86 22,02 21,83 21,96 0,46% -
09.02.2026 21,76 21,92 21,72 21,86 0,92% -
06.02.2026 21,45 21,81 21,43 21,66 0,74% -
05.02.2026 21,52 21,75 21,17 21,50 0,37% -
04.02.2026 20,99 21,56 20,98 21,42 2,44% -
03.02.2026 20,83 21,07 20,83 20,91 0,58% -
02.02.2026 20,59 20,95 20,46 20,79 0,10% 249,00
30.01.2026 21,02 21,02 20,77 20,77 -0,72% -
29.01.2026 20,98 21,10 20,88 20,92 -0,43% -
28.01.2026 20,85 21,07 20,64 21,01 1,06% -
27.01.2026 20,86 20,95 20,50 20,79 -0,29% -
26.01.2026 21,08 21,08 20,27 20,85 -1,09% 1.950,00
23.01.2026 21,14 21,19 20,89 21,08 -0,75% 249,00
22.01.2026 21,28 21,36 20,96 21,24 1,24% -
21.01.2026 20,88 21,16 20,86 20,98 0,00% -
20.01.2026 21,31 21,37 20,90 20,98 -1,59% -
19.01.2026 21,30 21,42 21,03 21,32 -1,16% -
16.01.2026 21,53 21,84 21,46 21,57 0,70% 579,00
15.01.2026 21,34 21,44 21,33 21,42 0,80% -
14.01.2026 21,10 21,28 20,95 21,25 0,57% -
13.01.2026 21,39 21,41 21,01 21,13 -1,08% 1.150,00
12.01.2026 21,44 21,44 21,10 21,36 -0,23% -
09.01.2026 21,60 21,61 21,29 21,41 -0,65% 569,00
08.01.2026 22,51 22,71 21,40 21,55 -4,18% 2.200,00
07.01.2026 21,53 22,61 21,47 22,49 4,51% -
06.01.2026 21,45 21,52 21,10 21,52 0,37% -
05.01.2026 21,58 21,65 21,13 21,44 -0,74% -
02.01.2026 21,83 22,02 21,49 21,60 -0,09% -
30.12.2025 21,62 21,63 21,62 21,62 -0,05% -
29.12.2025 21,29 21,84 21,29 21,63 1,74% -
23.12.2025 21,43 21,48 21,21 21,26 0,38% -
22.12.2025 21,21 21,55 21,05 21,18 -0,28% -
19.12.2025 21,21 21,38 21,04 21,24 0,52% -
18.12.2025 20,78 21,18 20,78 21,13 0,96% -
17.12.2025 21,07 21,12 20,85 20,93 0,96% -
16.12.2025 20,77 20,77 20,73 20,73 -1,19% -
15.12.2025 20,75 21,06 20,64 20,98 0,67% -
12.12.2025 20,68 20,86 20,57 20,84 0,72% -
11.12.2025 20,51 20,69 20,26 20,69 1,07% -
10.12.2025 20,44 20,47 20,43 20,47 0,05% -
09.12.2025 20,37 20,49 20,19 20,46 0,20% -
08.12.2025 20,49 20,85 20,40 20,42 -0,29% -
05.12.2025 20,62 20,68 20,28 20,48 -0,49% -
04.12.2025 20,86 20,94 20,48 20,58 -1,34% -
03.12.2025 21,12 21,17 20,73 20,86 -0,86% -
02.12.2025 20,84 21,13 20,79 21,04 0,77% -
01.12.2025 21,15 21,16 20,70 20,88 -1,32% -
28.11.2025 21,16 21,22 21,04 21,16 0,00% -
27.11.2025 20,85 21,23 20,81 21,16 1,15% -
26.11.2025 20,59 20,93 20,39 20,92 1,90% -
25.11.2025 20,37 20,57 20,12 20,53 0,69% -
24.11.2025 20,89 20,93 19,85 20,39 -2,39% 900,00
21.11.2025 20,52 20,89 20,35 20,89 1,70% -
20.11.2025 20,95 21,09 20,48 20,54 -1,49% -
19.11.2025 20,83 20,89 20,59 20,85 -0,24% -
18.11.2025 20,81 20,92 20,63 20,90 0,10% -
17.11.2025 20,86 21,10 20,78 20,88 0,19% -
14.11.2025 21,40 21,43 20,75 20,84 -2,48% -
13.11.2025 21,29 21,57 21,21 21,37 0,61% -
12.11.2025 20,83 21,28 20,77 21,24 1,92% -
11.11.2025 20,57 20,84 20,43 20,84 1,86% -
10.11.2025 20,71 20,89 20,46 20,46 -0,53% -
07.11.2025 20,54 20,64 20,49 20,57 -0,05% -
06.11.2025 20,54 20,66 20,42 20,58 0,15% -
05.11.2025 20,59 20,65 20,31 20,55 -0,24% -
04.11.2025 20,76 20,76 20,47 20,60 -0,82% -
03.11.2025 21,12 21,16 20,68 20,77 -1,56% -
31.10.2025 21,10 21,17 20,95 21,10 0,00% -
30.10.2025 21,20 21,27 20,95 21,10 -0,38% -
29.10.2025 21,11 21,33 21,11 21,18 0,19% -
28.10.2025 21,37 21,50 21,13 21,14 -1,03% -
27.10.2025 21,45 21,62 21,19 21,36 -0,56% -
24.10.2025 21,86 21,97 21,25 21,48 -4,32% -
23.10.2025 22,28 22,76 22,06 22,45 1,77% -
22.10.2025 21,87 22,07 21,80 22,06 0,55% -
21.10.2025 22,07 22,18 21,79 21,94 -0,59% -
20.10.2025 22,17 22,35 21,91 22,07 -0,68% -
17.10.2025 21,91 22,23 21,71 22,22 2,68% -
16.10.2025 21,69 21,97 21,58 21,64 -0,18% -
15.10.2025 21,46 22,13 21,45 21,68 0,98% -