4,800$
-2,44%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 5,51 | 5,64 | 5,49 | 5,64 | 2,36% | 1.088.755,00 |
| 06.11.2025 | 5,55 | 5,64 | 5,46 | 5,51 | -17,14% | 1.204.108,00 |
| 05.11.2025 | 6,66 | 6,69 | 6,60 | 6,65 | 0,91% | 434.211,00 |
| 04.11.2025 | 6,62 | 6,62 | 6,55 | 6,59 | 0,15% | 419.064,00 |
| 03.11.2025 | 6,54 | 6,58 | 6,52 | 6,58 | 0,92% | 356.884,00 |
| 31.10.2025 | 6,46 | 6,54 | 6,46 | 6,52 | 0,15% | 253.135,00 |
| 30.10.2025 | 6,57 | 6,60 | 6,47 | 6,51 | -1,06% | 764.194,00 |
| 29.10.2025 | 6,63 | 6,67 | 6,55 | 6,58 | -0,90% | 356.453,00 |
| 28.10.2025 | 6,64 | 6,69 | 6,61 | 6,64 | 0,00% | 375.783,00 |
| 27.10.2025 | 6,78 | 6,79 | 6,64 | 6,64 | 1,22% | 1.048.027,00 |
| 24.10.2025 | 6,56 | 6,58 | 6,50 | 6,56 | 0,46% | 231.131,00 |
| 23.10.2025 | 6,50 | 6,55 | 6,47 | 6,53 | 3,98% | 321.781,00 |
| 22.10.2025 | 6,26 | 6,30 | 6,19 | 6,28 | 0,64% | 343.749,00 |
| 21.10.2025 | 6,24 | 6,29 | 6,20 | 6,24 | 0,00% | 330.835,00 |
| 20.10.2025 | 6,19 | 6,27 | 6,16 | 6,24 | -0,64% | 466.405,00 |
| 17.10.2025 | 6,20 | 6,30 | 6,19 | 6,28 | 0,96% | 353.322,00 |
| 16.10.2025 | 6,34 | 6,35 | 6,19 | 6,22 | -2,20% | 686.473,00 |
| 15.10.2025 | 6,47 | 6,49 | 6,35 | 6,36 | -3,49% | 671.080,00 |
| 14.10.2025 | 6,61 | 6,76 | 6,58 | 6,59 | -3,65% | 1.242.495,00 |
| 13.10.2025 | 6,54 | 6,86 | 6,54 | 6,84 | 5,56% | 1.324.569,00 |
| 10.10.2025 | 6,65 | 6,68 | 6,46 | 6,48 | -3,57% | 1.012.881,00 |
| 09.10.2025 | 6,76 | 6,93 | 6,66 | 6,72 | 4,35% | 999.598,00 |
| 08.10.2025 | 6,43 | 6,45 | 6,34 | 6,44 | 0,63% | 522.526,00 |
| 07.10.2025 | 6,42 | 6,43 | 6,33 | 6,40 | -0,16% | 454.854,00 |
| 06.10.2025 | 6,28 | 6,41 | 6,26 | 6,41 | 2,40% | 518.377,00 |
| 02.10.2025 | 6,13 | 6,27 | 6,12 | 6,26 | 3,13% | 563.037,00 |
| 01.10.2025 | 6,24 | 6,24 | 6,07 | 6,07 | -2,41% | 445.585,00 |
| 30.09.2025 | 6,33 | 6,33 | 6,18 | 6,22 | -1,74% | 572.141,00 |
| 29.09.2025 | 6,25 | 6,37 | 6,23 | 6,33 | 3,94% | 1.339.741,00 |