5,170$
2,99%
Echtzeit-Aktienkurs ICL Group Ltd
Bid:
Ask:
Aktienkurse zur ICL Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,20 | 5,22 | 5,14 | 5,17 | 2,99% | 1.305.158,00 |
| 28.09.2026 | 5,08 | 5,08 | 5,02 | 5,02 | -2,33% | 888.930,00 |
| 25.09.2026 | 5,18 | 5,19 | 5,11 | 5,14 | -0,77% | 1.065.981,00 |
| 24.09.2026 | 5,28 | 5,30 | 5,17 | 5,18 | -2,26% | 910.908,00 |
| 23.09.2026 | 5,36 | 5,36 | 5,30 | 5,30 | -1,85% | 1.258.326,00 |
| 22.09.2026 | 5,31 | 5,42 | 5,31 | 5,40 | 1,12% | 980.749,00 |
| 21.09.2026 | 5,38 | 5,40 | 5,30 | 5,34 | -0,37% | 1.520.429,00 |
| 18.09.2026 | 5,53 | 5,55 | 5,35 | 5,36 | -3,07% | 1.327.606,00 |
| 17.09.2026 | 5,53 | 5,56 | 5,44 | 5,53 | 0,91% | 1.222.960,00 |
| 16.09.2026 | 5,55 | 5,56 | 5,47 | 5,48 | -1,79% | 1.165.580,00 |
| 15.09.2026 | 5,52 | 5,61 | 5,50 | 5,58 | 1,27% | 1.151.316,00 |
| 14.09.2026 | 5,55 | 5,56 | 5,50 | 5,51 | -2,65% | 1.267.604,00 |
| 11.09.2026 | 5,68 | 5,72 | 5,64 | 5,66 | -1,05% | 1.381.550,00 |
| 10.09.2026 | 5,79 | 5,80 | 5,71 | 5,72 | -2,72% | 1.297.426,00 |
| 09.09.2026 | 5,86 | 5,94 | 5,86 | 5,88 | 0,34% | 1.730.175,00 |
| 08.09.2026 | 5,89 | 5,92 | 5,82 | 5,86 | -0,17% | 1.229.221,00 |
| 04.09.2026 | 5,81 | 5,88 | 5,77 | 5,87 | 0,69% | 883.247,00 |
| 03.09.2026 | 5,90 | 5,91 | 5,78 | 5,83 | -0,17% | 1.519.513,00 |
| 02.09.2026 | 5,77 | 5,86 | 5,77 | 5,84 | 1,21% | 1.735.344,00 |
| 01.09.2026 | 5,67 | 5,81 | 5,64 | 5,77 | 0,87% | 1.598.134,00 |
| 31.08.2026 | 5,64 | 5,75 | 5,62 | 5,72 | 2,14% | 841.107,00 |
| 28.08.2026 | 5,67 | 5,74 | 5,59 | 5,60 | -1,23% | 942.927,00 |
| 27.08.2026 | 5,73 | 5,73 | 5,64 | 5,67 | -0,18% | 593.170,00 |
| 26.08.2026 | 5,67 | 5,71 | 5,64 | 5,68 | 0,71% | 890.291,00 |
| 25.08.2026 | 5,67 | 5,67 | 5,59 | 5,64 | -1,91% | 756.262,00 |
| 24.08.2026 | 5,75 | 5,83 | 5,71 | 5,75 | -0,86% | 1.257.825,00 |
| 21.08.2026 | 5,67 | 5,82 | 5,65 | 5,80 | 5,07% | 1.516.035,00 |
| 20.08.2026 | 5,40 | 5,55 | 5,40 | 5,52 | 0,36% | 1.321.851,00 |
| 19.08.2026 | 5,44 | 5,56 | 5,43 | 5,50 | 1,66% | 1.026.402,00 |
| 18.08.2026 | 5,40 | 5,44 | 5,37 | 5,41 | -0,92% | 997.485,00 |
| 17.08.2026 | 5,48 | 5,49 | 5,45 | 5,46 | -1,62% | 612.962,00 |
| 14.08.2026 | 5,50 | 5,59 | 5,49 | 5,55 | 2,97% | 811.033,00 |
| 13.08.2026 | 5,38 | 5,43 | 5,37 | 5,39 | -1,46% | 799.658,00 |
| 12.08.2026 | 5,46 | 5,49 | 5,43 | 5,47 | 2,43% | 1.258.065,00 |
| 11.08.2026 | 5,36 | 5,40 | 5,30 | 5,34 | 0,00% | 1.718.765,00 |
| 10.08.2026 | 5,35 | 5,43 | 5,33 | 5,34 | 0,56% | 3.041.714,00 |
| 07.08.2026 | 5,31 | 5,36 | 5,29 | 5,31 | 0,76% | 851.477,00 |
| 06.08.2026 | 5,22 | 5,30 | 5,22 | 5,27 | 0,76% | 987.569,00 |
| 05.08.2026 | 5,27 | 5,29 | 5,20 | 5,23 | 1,55% | 1.465.451,00 |
| 04.08.2026 | 5,09 | 5,18 | 5,08 | 5,15 | 1,38% | 950.063,00 |
| 03.08.2026 | 5,08 | 5,13 | 5,07 | 5,08 | 0,40% | 1.080.294,00 |
| 31.07.2026 | 5,16 | 5,17 | 5,05 | 5,06 | -2,32% | 600.369,00 |
| 30.07.2026 | 5,14 | 5,21 | 5,12 | 5,18 | 1,57% | 809.371,00 |
| 29.07.2026 | 5,13 | 5,16 | 5,07 | 5,10 | -2,67% | 821.469,00 |
| 28.07.2026 | 5,18 | 5,28 | 5,16 | 5,24 | 1,75% | 1.254.368,00 |
| 27.07.2026 | 5,22 | 5,24 | 5,11 | 5,15 | -2,46% | 1.401.521,00 |
| 24.07.2026 | 5,26 | 5,31 | 5,26 | 5,28 | -0,38% | 615.138,00 |
| 23.07.2026 | 5,34 | 5,38 | 5,28 | 5,30 | -0,38% | 1.161.690,00 |
| 22.07.2026 | 5,33 | 5,39 | 5,31 | 5,32 | 1,33% | 761.634,00 |
| 21.07.2026 | 5,23 | 5,29 | 5,22 | 5,25 | 5,00% | 1.534.080,00 |
| 20.07.2026 | 5,00 | 5,03 | 4,97 | 5,00 | -0,99% | 1.103.985,00 |
| 17.07.2026 | 5,03 | 5,09 | 5,02 | 5,05 | 0,20% | 700.512,00 |
| 16.07.2026 | 5,06 | 5,09 | 5,03 | 5,04 | -1,18% | 810.428,00 |
| 15.07.2026 | 5,06 | 5,12 | 5,02 | 5,10 | 1,80% | 1.412.000,00 |
| 14.07.2026 | 4,96 | 5,05 | 4,96 | 5,01 | 1,62% | 1.728.908,00 |
| 13.07.2026 | 4,87 | 4,96 | 4,87 | 4,93 | 1,65% | 1.300.712,00 |
| 10.07.2026 | 4,85 | 4,89 | 4,83 | 4,85 | 0,00% | 1.034.816,00 |
| 09.07.2026 | 4,91 | 4,91 | 4,84 | 4,85 | -4,34% | 1.539.715,00 |
| 08.07.2026 | 5,02 | 5,09 | 5,02 | 5,07 | 2,42% | 1.146.110,00 |
| 07.07.2026 | 4,99 | 5,00 | 4,91 | 4,95 | -1,98% | 1.803.494,00 |
| 06.07.2026 | 5,05 | 5,08 | 5,02 | 5,05 | 0,40% | 906.713,00 |
| 02.07.2026 | 5,07 | 5,08 | 5,01 | 5,03 | 0,00% | 868.077,00 |
| 01.07.2026 | 5,01 | 5,09 | 4,99 | 5,03 | 1,00% | 1.036.137,00 |
| 30.06.2026 | 4,98 | 5,04 | 4,94 | 4,98 | -0,60% | 1.309.188,00 |
| 29.06.2026 | 5,05 | 5,06 | 4,97 | 5,01 | -0,20% | 1.413.759,00 |
| 26.06.2026 | 4,95 | 5,04 | 4,95 | 5,02 | 0,80% | 1.144.383,00 |
| 25.06.2026 | 5,05 | 5,06 | 4,94 | 4,98 | -1,78% | 1.394.743,00 |
| 24.06.2026 | 5,14 | 5,14 | 5,06 | 5,07 | 1,40% | 1.556.080,00 |
| 23.06.2026 | 4,99 | 5,02 | 4,95 | 5,00 | -1,38% | 2.264.314,00 |
| 22.06.2026 | 5,10 | 5,12 | 5,04 | 5,07 | -1,36% | 1.398.858,00 |
| 18.06.2026 | 5,21 | 5,21 | 5,10 | 5,14 | -1,91% | 4.779.170,00 |
| 17.06.2026 | 5,31 | 5,40 | 5,24 | 5,24 | -3,14% | 1.919.059,00 |
| 16.06.2026 | 5,58 | 5,59 | 5,41 | 5,41 | -5,91% | 1.381.699,00 |
| 15.06.2026 | 5,75 | 5,81 | 5,74 | 5,75 | 0,35% | 1.654.480,00 |
| 12.06.2026 | 5,69 | 5,76 | 5,68 | 5,73 | 1,06% | 1.700.009,00 |
| 11.06.2026 | 5,58 | 5,70 | 5,57 | 5,67 | 3,09% | 920.855,00 |
| 10.06.2026 | 5,56 | 5,59 | 5,48 | 5,50 | -1,61% | 887.832,00 |
| 09.06.2026 | 5,63 | 5,68 | 5,51 | 5,59 | 0,00% | 985.384,00 |
| 08.06.2026 | 5,69 | 5,70 | 5,58 | 5,59 | -0,18% | 1.059.124,00 |
| 05.06.2026 | 5,83 | 5,83 | 5,57 | 5,60 | -4,92% | 2.120.245,00 |
| 04.06.2026 | 5,93 | 5,96 | 5,84 | 5,89 | -3,76% | 1.144.612,00 |
| 03.06.2026 | 6,18 | 6,22 | 6,10 | 6,12 | -1,45% | 848.578,00 |
| 02.06.2026 | 6,21 | 6,32 | 6,18 | 6,21 | -4,17% | 1.459.464,00 |
| 01.06.2026 | 6,51 | 6,55 | 6,47 | 6,48 | -2,41% | 903.742,00 |
| 29.05.2026 | 6,76 | 6,77 | 6,62 | 6,64 | -1,63% | 1.810.331,00 |
| 28.05.2026 | 6,67 | 6,79 | 6,65 | 6,75 | 1,81% | 1.028.998,00 |
| 27.05.2026 | 6,64 | 6,71 | 6,57 | 6,63 | 0,91% | 975.172,00 |
| 26.05.2026 | 6,51 | 6,61 | 6,51 | 6,57 | 1,70% | 660.279,00 |
| 22.05.2026 | 6,49 | 6,60 | 6,46 | 6,46 | -0,15% | 549.212,00 |
| 21.05.2026 | 6,49 | 6,57 | 6,46 | 6,47 | 0,47% | 578.999,00 |
| 20.05.2026 | 6,46 | 6,47 | 6,39 | 6,44 | -0,92% | 1.003.597,00 |
| 19.05.2026 | 6,38 | 6,60 | 6,36 | 6,50 | 1,25% | 1.641.768,00 |
| 18.05.2026 | 6,44 | 6,45 | 6,33 | 6,42 | 0,16% | 1.034.676,00 |
| 15.05.2026 | 6,39 | 6,47 | 6,35 | 6,41 | -2,44% | 907.795,00 |
| 14.05.2026 | 6,58 | 6,64 | 6,47 | 6,57 | -3,67% | 1.515.011,00 |
| 13.05.2026 | 6,64 | 6,97 | 6,64 | 6,82 | 6,90% | 2.831.444,00 |
| 12.05.2026 | 6,40 | 6,45 | 6,28 | 6,38 | -1,85% | 1.561.660,00 |
| 11.05.2026 | 6,41 | 6,54 | 6,40 | 6,50 | 2,04% | 1.589.174,00 |
| 08.05.2026 | 6,40 | 6,42 | 6,24 | 6,37 | 6,17% | 3.156.030,00 |
| 07.05.2026 | 6,15 | 6,18 | 5,92 | 6,00 | 6,76% | 2.907.496,00 |