5,180$
-2,63%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 5,27 | 5,31 | 5,15 | 5,18 | -2,63% | 1.055.871,00 |
| 09.04.2026 | 5,40 | 5,48 | 5,31 | 5,32 | -1,30% | 1.263.841,00 |
| 08.04.2026 | 5,31 | 5,42 | 5,20 | 5,39 | 0,94% | 1.466.661,00 |
| 07.04.2026 | 5,26 | 5,37 | 5,26 | 5,34 | 1,52% | 1.306.433,00 |
| 06.04.2026 | 5,23 | 5,32 | 5,23 | 5,26 | 0,38% | 787.001,00 |
| 02.04.2026 | 5,25 | 5,30 | 5,23 | 5,24 | 0,00% | 1.139.315,00 |
| 01.04.2026 | 5,19 | 5,25 | 5,14 | 5,24 | 1,16% | 1.417.925,00 |
| 31.03.2026 | 5,22 | 5,26 | 5,08 | 5,18 | -0,19% | 2.529.979,00 |
| 30.03.2026 | 5,15 | 5,25 | 5,15 | 5,19 | -0,19% | 2.232.048,00 |
| 27.03.2026 | 5,10 | 5,21 | 5,09 | 5,20 | 0,39% | 3.038.449,00 |
| 26.03.2026 | 5,18 | 5,36 | 5,17 | 5,18 | 0,58% | 2.411.815,00 |
| 25.03.2026 | 5,05 | 5,16 | 5,05 | 5,15 | 0,00% | 2.062.823,00 |
| 24.03.2026 | 4,99 | 5,22 | 4,98 | 5,15 | 1,58% | 3.007.317,00 |
| 23.03.2026 | 4,99 | 5,10 | 4,95 | 5,07 | 2,84% | 1.618.262,00 |
| 20.03.2026 | 5,12 | 5,12 | 4,92 | 4,93 | -5,01% | 2.478.145,00 |
| 19.03.2026 | 5,27 | 5,28 | 5,09 | 5,19 | -1,52% | 1.937.701,00 |
| 18.03.2026 | 5,38 | 5,39 | 5,27 | 5,27 | -2,04% | 865.998,00 |
| 17.03.2026 | 5,35 | 5,44 | 5,35 | 5,38 | 0,94% | 1.452.964,00 |
| 16.03.2026 | 5,50 | 5,51 | 5,33 | 5,33 | -0,74% | 1.277.388,00 |
| 13.03.2026 | 5,51 | 5,53 | 5,34 | 5,37 | -1,47% | 1.775.974,00 |
| 12.03.2026 | 5,37 | 5,50 | 5,36 | 5,45 | 4,41% | 3.694.690,00 |
| 11.03.2026 | 5,03 | 5,25 | 5,02 | 5,22 | 2,55% | 2.991.731,00 |
| 10.03.2026 | 5,19 | 5,20 | 5,08 | 5,09 | -4,68% | 1.967.256,00 |
| 09.03.2026 | 5,35 | 5,39 | 5,21 | 5,34 | 8,10% | 3.882.102,00 |
| 06.03.2026 | 4,94 | 4,99 | 4,90 | 4,94 | 0,61% | 1.463.739,00 |
| 05.03.2026 | 4,94 | 4,98 | 4,86 | 4,91 | 0,20% | 1.570.096,00 |
| 04.03.2026 | 4,95 | 4,98 | 4,89 | 4,90 | -0,81% | 1.640.967,00 |
| 03.03.2026 | 4,95 | 4,98 | 4,79 | 4,94 | -1,98% | 2.435.108,00 |
| 02.03.2026 | 5,07 | 5,10 | 5,02 | 5,04 | 5,00% | 1.470.460,00 |
| 27.02.2026 | 4,78 | 4,84 | 4,76 | 4,80 | -2,44% | 1.893.992,00 |
| 26.02.2026 | 4,92 | 4,96 | 4,84 | 4,92 | -3,53% | 1.921.038,00 |
| 25.02.2026 | 5,11 | 5,15 | 5,03 | 5,10 | -1,73% | 1.306.821,00 |
| 24.02.2026 | 5,19 | 5,25 | 5,15 | 5,19 | -4,42% | 1.886.442,00 |
| 20.02.2026 | 5,39 | 5,46 | 5,36 | 5,43 | 0,74% | 1.021.930,00 |
| 19.02.2026 | 5,38 | 5,44 | 5,32 | 5,39 | -2,00% | 1.040.237,00 |
| 18.02.2026 | 5,54 | 5,56 | 5,45 | 5,50 | -4,84% | 2.809.692,00 |
| 17.02.2026 | 5,75 | 5,82 | 5,68 | 5,78 | 0,87% | 1.145.999,00 |
| 13.02.2026 | 5,70 | 5,77 | 5,68 | 5,73 | 0,00% | 757.700,00 |
| 12.02.2026 | 5,82 | 5,87 | 5,68 | 5,73 | -0,35% | 1.461.590,00 |
| 11.02.2026 | 5,67 | 5,75 | 5,66 | 5,75 | 0,88% | 917.429,00 |
| 10.02.2026 | 5,66 | 5,74 | 5,65 | 5,70 | 1,42% | 1.092.446,00 |
| 09.02.2026 | 5,48 | 5,64 | 5,47 | 5,62 | 2,37% | 2.267.140,00 |
| 06.02.2026 | 5,41 | 5,49 | 5,40 | 5,49 | 1,29% | 788.833,00 |
| 05.02.2026 | 5,49 | 5,51 | 5,41 | 5,42 | -2,17% | 1.745.057,00 |
| 04.02.2026 | 5,51 | 5,62 | 5,44 | 5,54 | 0,18% | 2.372.157,00 |
| 03.02.2026 | 5,47 | 5,53 | 5,43 | 5,53 | 3,17% | 1.446.386,00 |
| 02.02.2026 | 5,37 | 5,43 | 5,35 | 5,36 | 0,19% | 1.281.099,00 |
| 30.01.2026 | 5,42 | 5,48 | 5,32 | 5,35 | -2,19% | 1.797.929,00 |
| 29.01.2026 | 5,46 | 5,51 | 5,40 | 5,47 | 0,00% | 1.099.632,00 |
| 28.01.2026 | 5,49 | 5,51 | 5,40 | 5,47 | -0,36% | 879.136,00 |
| 27.01.2026 | 5,41 | 5,51 | 5,40 | 5,49 | 1,86% | 1.165.288,00 |
| 26.01.2026 | 5,45 | 5,48 | 5,38 | 5,39 | 0,19% | 1.511.748,00 |
| 22.01.2026 | 5,30 | 5,46 | 5,30 | 5,38 | 0,00% | 2.225.736,00 |
| 21.01.2026 | 5,28 | 5,38 | 5,26 | 5,38 | 0,94% | 1.734.749,00 |
| 20.01.2026 | 5,22 | 5,34 | 5,21 | 5,33 | 0,00% | 1.462.395,00 |
| 16.01.2026 | 5,36 | 5,36 | 5,30 | 5,33 | -3,62% | 1.348.891,00 |
| 15.01.2026 | 5,57 | 5,58 | 5,50 | 5,53 | 0,36% | 1.076.056,00 |
| 14.01.2026 | 5,38 | 5,53 | 5,38 | 5,51 | 1,85% | 2.781.996,00 |
| 13.01.2026 | 5,41 | 5,46 | 5,40 | 5,41 | 0,37% | 1.502.269,00 |
| 12.01.2026 | 5,42 | 5,48 | 5,38 | 5,39 | -3,58% | 823.932,00 |
| 09.01.2026 | 5,57 | 5,64 | 5,53 | 5,59 | 0,36% | 1.442.829,00 |
| 08.01.2026 | 5,50 | 5,60 | 5,49 | 5,57 | 0,54% | 1.429.900,00 |
| 07.01.2026 | 5,56 | 5,57 | 5,50 | 5,54 | -0,54% | 720.521,00 |
| 06.01.2026 | 5,59 | 5,61 | 5,56 | 5,57 | -1,24% | 610.637,00 |
| 05.01.2026 | 5,75 | 5,75 | 5,60 | 5,64 | -2,59% | 1.128.636,00 |
| 02.01.2026 | 5,75 | 5,84 | 5,74 | 5,79 | 1,40% | 1.227.127,00 |
| 31.12.2025 | 5,56 | 5,76 | 5,53 | 5,71 | 3,07% | 1.928.018,00 |
| 30.12.2025 | 5,62 | 5,64 | 5,53 | 5,54 | 0,00% | 1.231.231,00 |
| 29.12.2025 | 5,65 | 5,67 | 5,52 | 5,54 | 0,00% | 1.555.381,00 |
| 26.12.2025 | 5,55 | 5,56 | 5,48 | 5,54 | 3,55% | 993.873,00 |
| 24.12.2025 | 5,35 | 5,38 | 5,34 | 5,35 | 3,28% | 991.138,00 |
| 23.12.2025 | 5,11 | 5,19 | 5,10 | 5,18 | 1,97% | 723.949,00 |
| 22.12.2025 | 5,08 | 5,11 | 5,04 | 5,08 | 2,01% | 889.464,00 |
| 19.12.2025 | 4,97 | 5,00 | 4,95 | 4,98 | 0,40% | 728.553,00 |
| 18.12.2025 | 4,98 | 5,05 | 4,96 | 4,96 | 1,64% | 1.013.663,00 |
| 17.12.2025 | 4,90 | 4,94 | 4,85 | 4,88 | -1,01% | 1.293.815,00 |
| 16.12.2025 | 4,95 | 4,98 | 4,93 | 4,93 | -1,00% | 658.418,00 |
| 15.12.2025 | 5,00 | 5,01 | 4,91 | 4,98 | -1,78% | 989.235,00 |
| 12.12.2025 | 5,06 | 5,11 | 5,02 | 5,07 | 0,40% | 930.649,00 |
| 11.12.2025 | 4,96 | 5,08 | 4,96 | 5,05 | 1,81% | 1.234.411,00 |
| 10.12.2025 | 4,94 | 4,98 | 4,88 | 4,96 | -1,59% | 1.087.060,00 |
| 09.12.2025 | 5,00 | 5,08 | 4,97 | 5,04 | -1,18% | 868.849,00 |
| 08.12.2025 | 5,15 | 5,16 | 5,08 | 5,10 | -1,54% | 1.487.967,00 |
| 05.12.2025 | 5,21 | 5,24 | 5,16 | 5,18 | 0,00% | 1.066.534,00 |
| 04.12.2025 | 5,24 | 5,26 | 5,17 | 5,18 | -1,33% | 735.917,00 |
| 03.12.2025 | 5,20 | 5,34 | 5,15 | 5,25 | -6,58% | 1.503.058,00 |
| 02.12.2025 | 5,60 | 5,63 | 5,56 | 5,62 | 0,90% | 624.485,00 |
| 01.12.2025 | 5,52 | 5,58 | 5,52 | 5,57 | -0,36% | 703.484,00 |
| 28.11.2025 | 5,53 | 5,60 | 5,51 | 5,59 | 1,45% | 394.994,00 |
| 26.11.2025 | 5,48 | 5,53 | 5,47 | 5,51 | -0,54% | 502.051,00 |
| 25.11.2025 | 5,47 | 5,56 | 5,46 | 5,54 | 1,47% | 727.773,00 |
| 24.11.2025 | 5,37 | 5,51 | 5,36 | 5,46 | 3,41% | 1.243.383,00 |
| 20.11.2025 | 5,47 | 5,51 | 5,28 | 5,28 | -3,65% | 1.321.603,00 |
| 19.11.2025 | 5,48 | 5,51 | 5,42 | 5,48 | 1,67% | 938.311,00 |
| 18.11.2025 | 5,38 | 5,41 | 5,30 | 5,39 | -0,37% | 1.452.112,00 |
| 17.11.2025 | 5,49 | 5,53 | 5,41 | 5,41 | -1,46% | 951.579,00 |
| 13.11.2025 | 5,51 | 5,58 | 5,47 | 5,49 | -0,18% | 832.548,00 |
| 12.11.2025 | 5,55 | 5,55 | 5,45 | 5,50 | -2,83% | 808.108,00 |
| 11.11.2025 | 5,71 | 5,72 | 5,59 | 5,66 | -0,70% | 966.719,00 |
| 10.11.2025 | 5,73 | 5,73 | 5,66 | 5,70 | 1,06% | 1.145.929,00 |