24,300€
-2,61%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,85 | 24,85 | 24,20 | 24,30 | -2,61% | 718,00 |
| 05.03.2026 | 25,35 | 25,55 | 24,95 | 24,95 | -1,77% | - |
| 04.03.2026 | 25,40 | 25,85 | 25,35 | 25,40 | -0,39% | 195,00 |
| 03.03.2026 | 25,65 | 25,70 | 25,15 | 25,50 | -1,16% | 54,00 |
| 02.03.2026 | 25,75 | 25,80 | 25,00 | 25,80 | -1,34% | 655,00 |
| 26.02.2026 | 26,15 | 26,45 | 25,90 | 26,15 | -0,38% | 40,00 |
| 25.02.2026 | 25,95 | 26,60 | 25,95 | 26,25 | 0,96% | 250,00 |
| 24.02.2026 | 26,00 | 26,20 | 25,70 | 26,00 | 0,00% | 129,00 |
| 23.02.2026 | 25,85 | 26,35 | 25,80 | 26,00 | -1,52% | 543,00 |
| 20.02.2026 | 26,10 | 26,55 | 25,70 | 26,40 | 0,57% | 699,00 |
| 19.02.2026 | 26,25 | 26,25 | 26,20 | 26,25 | 0,19% | - |
| 18.02.2026 | 26,15 | 26,35 | 25,80 | 26,20 | 0,96% | 340,00 |
| 16.02.2026 | 26,00 | 26,20 | 25,85 | 25,95 | -0,76% | 26,00 |
| 13.02.2026 | 26,35 | 26,35 | 26,05 | 26,15 | -1,69% | - |
| 12.02.2026 | 26,25 | 26,65 | 26,10 | 26,60 | 1,33% | - |
| 11.02.2026 | 26,15 | 26,30 | 25,90 | 26,25 | 0,38% | 40,00 |
| 10.02.2026 | 25,70 | 26,20 | 25,60 | 26,15 | 0,97% | 1.141,00 |
| 09.02.2026 | 26,35 | 26,50 | 25,60 | 25,90 | -0,96% | 674,00 |
| 06.02.2026 | 25,85 | 26,30 | 25,75 | 26,15 | 0,77% | 55,00 |
| 05.02.2026 | 26,15 | 26,20 | 25,75 | 25,95 | -0,76% | 2,00 |
| 04.02.2026 | 25,65 | 26,45 | 25,60 | 26,15 | 0,97% | 365,00 |
| 03.02.2026 | 26,25 | 26,40 | 25,85 | 25,90 | -0,38% | 433,00 |
| 02.02.2026 | 24,50 | 26,00 | 24,30 | 26,00 | 4,42% | 39,00 |
| 29.01.2026 | 24,70 | 25,00 | 24,50 | 24,90 | 1,01% | 594,00 |
| 28.01.2026 | 24,85 | 25,00 | 24,65 | 24,65 | 0,82% | 155,00 |
| 27.01.2026 | 24,60 | 24,60 | 24,30 | 24,45 | -0,61% | 295,00 |
| 26.01.2026 | 24,50 | 24,85 | 24,50 | 24,60 | -0,61% | 939,00 |
| 23.01.2026 | 24,90 | 24,90 | 24,50 | 24,75 | -0,80% | 327,00 |
| 22.01.2026 | 25,05 | 25,20 | 24,75 | 24,95 | -0,99% | 1.170,00 |
| 21.01.2026 | 25,30 | 25,30 | 24,85 | 25,20 | -6,67% | 320,00 |
| 13.01.2026 | 26,85 | 27,05 | 26,85 | 27,00 | 0,93% | - |
| 12.01.2026 | 26,15 | 26,80 | 26,10 | 26,75 | 1,71% | - |
| 09.01.2026 | 26,75 | 26,75 | 26,30 | 26,30 | -1,68% | 490,00 |
| 07.01.2026 | 26,45 | 26,75 | 26,45 | 26,75 | 1,33% | 180,00 |
| 06.01.2026 | 26,55 | 26,90 | 26,30 | 26,40 | 2,72% | 314,00 |
| 05.01.2026 | 26,10 | 26,10 | 25,70 | 25,70 | 0,98% | 1.488,00 |
| 02.01.2026 | 25,30 | 25,45 | 25,10 | 25,45 | 0,39% | 400,00 |
| 30.12.2025 | 25,35 | 25,60 | 25,35 | 25,35 | -0,59% | 10,00 |
| 23.12.2025 | 25,70 | 25,70 | 25,10 | 25,50 | -0,20% | 661,00 |
| 22.12.2025 | 25,45 | 25,75 | 25,30 | 25,55 | -0,58% | 1.623,00 |
| 19.12.2025 | 25,40 | 25,70 | 25,25 | 25,70 | 1,98% | 2.324,00 |
| 18.12.2025 | 25,20 | 25,25 | 25,20 | 25,20 | -1,56% | - |
| 16.12.2025 | 25,65 | 25,70 | 25,55 | 25,60 | -0,39% | - |
| 15.12.2025 | 25,75 | 25,75 | 25,70 | 25,70 | -0,19% | - |
| 12.12.2025 | 25,75 | 25,80 | 25,75 | 25,75 | -1,34% | - |
| 10.12.2025 | 26,10 | 26,10 | 26,05 | 26,10 | -0,19% | - |
| 08.12.2025 | 26,30 | 26,35 | 26,00 | 26,15 | -0,95% | 2.613,00 |
| 05.12.2025 | 26,30 | 26,60 | 26,15 | 26,40 | -0,19% | 1.034,00 |
| 04.12.2025 | 26,35 | 26,45 | 26,20 | 26,45 | 0,19% | - |
| 03.12.2025 | 26,35 | 26,50 | 26,25 | 26,40 | -0,19% | 93,00 |
| 01.12.2025 | 26,60 | 26,75 | 26,35 | 26,45 | -1,49% | 1.006,00 |
| 27.11.2025 | 26,75 | 27,00 | 26,70 | 26,85 | 0,56% | 300,00 |
| 26.11.2025 | 26,45 | 26,70 | 26,35 | 26,70 | 0,00% | - |
| 21.11.2025 | 26,95 | 27,00 | 26,40 | 26,70 | 0,00% | - |
| 18.11.2025 | 26,70 | 26,85 | 26,40 | 26,70 | -0,37% | 1,00 |
| 17.11.2025 | 26,90 | 26,90 | 26,50 | 26,80 | 0,75% | 495,00 |
| 14.11.2025 | 26,90 | 26,90 | 26,55 | 26,60 | 0,95% | 120,00 |
| 12.11.2025 | 26,55 | 26,60 | 26,10 | 26,35 | 0,19% | 37,00 |
| 11.11.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,38% | 231,00 |
| 10.11.2025 | 26,15 | 26,25 | 25,90 | 26,20 | 1,35% | 185,00 |
| 06.11.2025 | 26,40 | 26,40 | 25,85 | 25,85 | -2,45% | 1,00 |
| 05.11.2025 | 26,50 | 26,60 | 26,20 | 26,50 | 0,76% | 471,00 |
| 04.11.2025 | 26,25 | 26,30 | 26,20 | 26,30 | 1,15% | - |
| 03.11.2025 | 26,20 | 26,50 | 25,90 | 26,00 | -2,26% | 2.574,00 |
| 31.10.2025 | 26,55 | 26,60 | 26,25 | 26,60 | -0,19% | - |
| 30.10.2025 | 26,60 | 26,75 | 26,60 | 26,65 | -0,19% | 175,00 |
| 29.10.2025 | 26,65 | 26,85 | 26,50 | 26,70 | 1,14% | 72,00 |
| 28.10.2025 | 26,90 | 27,00 | 26,40 | 26,40 | -1,12% | 678,00 |
| 27.10.2025 | 26,80 | 27,10 | 26,50 | 26,70 | -0,74% | 497,00 |
| 24.10.2025 | 26,85 | 27,05 | 26,60 | 26,90 | 0,00% | 121,00 |
| 23.10.2025 | 26,95 | 27,50 | 26,80 | 26,90 | -1,82% | 162,00 |
| 22.10.2025 | 26,95 | 27,50 | 26,90 | 27,40 | 1,86% | 651,00 |
| 21.10.2025 | 26,60 | 27,10 | 26,60 | 26,90 | 1,13% | 397,00 |
| 20.10.2025 | 27,45 | 27,70 | 26,50 | 26,60 | -3,10% | 5.717,00 |
| 16.10.2025 | 27,45 | 27,50 | 27,40 | 27,45 | 0,18% | - |
| 15.10.2025 | 27,05 | 27,50 | 27,05 | 27,40 | 1,67% | 975,00 |
| 14.10.2025 | 26,75 | 27,00 | 26,70 | 26,95 | 0,19% | 10,00 |
| 13.10.2025 | 26,90 | 27,00 | 26,40 | 26,90 | 0,37% | 1.472,00 |
| 10.10.2025 | 26,60 | 27,15 | 26,40 | 26,80 | 0,75% | 542,00 |
| 09.10.2025 | 26,45 | 26,70 | 26,40 | 26,60 | 0,57% | 268,00 |
| 07.10.2025 | 26,35 | 26,70 | 26,30 | 26,45 | 0,95% | 142,00 |
| 06.10.2025 | 26,30 | 26,80 | 26,00 | 26,20 | 0,19% | 1.428,00 |
| 03.10.2025 | 26,20 | 26,35 | 26,00 | 26,15 | 1,16% | 2.432,00 |
| 29.09.2025 | 26,20 | 26,20 | 25,70 | 25,85 | -0,96% | 782,00 |
| 26.09.2025 | 26,35 | 26,40 | 26,10 | 26,10 | -0,76% | 50,00 |
| 25.09.2025 | 26,40 | 26,40 | 26,10 | 26,30 | -0,94% | 83,00 |
| 23.09.2025 | 26,85 | 27,20 | 26,50 | 26,55 | -1,67% | 2.043,00 |
| 22.09.2025 | 27,20 | 27,30 | 26,90 | 27,00 | 0,00% | 235,00 |
| 19.09.2025 | 27,25 | 27,25 | 26,90 | 27,00 | -1,10% | 50,00 |
| 18.09.2025 | 27,70 | 27,70 | 27,10 | 27,30 | -1,09% | 916,00 |
| 17.09.2025 | 27,15 | 27,70 | 27,15 | 27,60 | 1,47% | - |
| 16.09.2025 | 27,15 | 27,40 | 26,90 | 27,20 | -0,18% | 493,00 |
| 15.09.2025 | 27,40 | 27,60 | 27,00 | 27,25 | 0,55% | 985,00 |
| 11.09.2025 | 27,05 | 27,20 | 26,60 | 27,10 | 0,74% | 1.305,00 |
| 09.09.2025 | 27,00 | 27,05 | 26,90 | 26,90 | -0,19% | - |
| 08.09.2025 | 27,05 | 27,10 | 26,95 | 26,95 | -0,37% | 90,00 |
| 05.09.2025 | 27,35 | 27,35 | 26,90 | 27,05 | -1,28% | 605,00 |
| 04.09.2025 | 27,15 | 27,40 | 27,15 | 27,40 | 0,92% | 110,00 |
| 03.09.2025 | 27,05 | 27,30 | 26,95 | 27,15 | 0,18% | 200,00 |
| 02.09.2025 | 27,00 | 27,30 | 26,80 | 27,10 | 1,12% | 939,00 |