29,100€
0,34%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 29,70 | 30,40 | 28,80 | 29,10 | 0,34% | 4.061,00 |
| 20.12.2024 | 29,00 | 29,50 | 28,50 | 29,00 | 0,00% | 5.541,00 |
| 19.12.2024 | 29,10 | 32,60 | 28,60 | 29,00 | -0,68% | 11.839,00 |
| 18.12.2024 | 29,40 | 29,60 | 29,10 | 29,20 | -0,68% | 30,00 |
| 17.12.2024 | 29,90 | 30,00 | 29,20 | 29,40 | -1,67% | 500,00 |
| 16.12.2024 | 29,80 | 30,20 | 29,40 | 29,90 | 0,67% | 1.577,00 |
| 13.12.2024 | 29,50 | 30,20 | 29,50 | 29,70 | 0,34% | 613,00 |
| 12.12.2024 | 29,60 | 30,00 | 29,20 | 29,60 | -0,34% | 241,00 |
| 11.12.2024 | 29,50 | 30,00 | 29,40 | 29,70 | 0,68% | 388,00 |
| 10.12.2024 | 29,60 | 30,20 | 29,50 | 29,50 | 0,34% | 413,00 |
| 09.12.2024 | 29,60 | 29,90 | 29,40 | 29,40 | -0,68% | 257,00 |
| 06.12.2024 | 30,10 | 30,40 | 29,40 | 29,60 | -1,66% | 1.141,00 |
| 05.12.2024 | 29,40 | 30,50 | 29,30 | 30,10 | 2,73% | 2.338,00 |
| 04.12.2024 | 29,50 | 29,80 | 29,10 | 29,30 | -0,68% | 1.145,00 |
| 03.12.2024 | 29,10 | 29,50 | 29,00 | 29,50 | 1,37% | 155,00 |
| 02.12.2024 | 29,00 | 29,40 | 28,80 | 29,10 | 0,69% | 1.276,00 |
| 29.11.2024 | 29,40 | 29,40 | 28,90 | 28,90 | -1,37% | 205,00 |
| 28.11.2024 | 29,30 | 29,60 | 29,30 | 29,30 | 0,00% | 425,00 |
| 27.11.2024 | 29,60 | 29,80 | 29,00 | 29,30 | -1,01% | 470,00 |
| 26.11.2024 | 29,80 | 29,90 | 29,40 | 29,60 | 0,00% | 770,00 |
| 25.11.2024 | 29,50 | 29,90 | 29,40 | 29,60 | 0,00% | 724,00 |
| 22.11.2024 | 28,50 | 29,80 | 28,50 | 29,60 | 3,86% | 2.629,00 |
| 21.11.2024 | 28,10 | 28,60 | 27,80 | 28,50 | 0,71% | 4.648,00 |
| 20.11.2024 | 28,00 | 28,40 | 28,00 | 28,30 | 0,71% | 214,00 |
| 19.11.2024 | 28,00 | 28,40 | 27,70 | 28,10 | 0,00% | 991,00 |
| 18.11.2024 | 28,00 | 28,40 | 27,80 | 28,10 | 0,36% | 245,00 |
| 15.11.2024 | 27,90 | 28,20 | 27,80 | 28,00 | -0,71% | 89,00 |
| 14.11.2024 | 28,10 | 28,40 | 27,60 | 28,20 | 0,36% | 108,00 |
| 13.11.2024 | 28,10 | 28,80 | 27,80 | 28,10 | -0,35% | 2.569,00 |
| 12.11.2024 | 28,40 | 28,60 | 28,10 | 28,20 | 0,00% | 434,00 |
| 11.11.2024 | 27,90 | 28,40 | 27,60 | 28,20 | 1,44% | 1.321,00 |
| 08.11.2024 | 27,90 | 28,20 | 27,20 | 27,80 | 0,36% | 306,00 |
| 07.11.2024 | 28,50 | 28,60 | 27,60 | 27,70 | -3,48% | 1.184,00 |
| 06.11.2024 | 29,40 | 29,80 | 28,40 | 28,70 | 1,06% | 1.027,00 |
| 05.11.2024 | 27,90 | 28,60 | 27,60 | 28,40 | 2,53% | 84,00 |
| 04.11.2024 | 27,90 | 28,00 | 27,30 | 27,70 | -1,42% | 1.782,00 |
| 01.11.2024 | 28,10 | 28,20 | 27,90 | 28,10 | -0,35% | 101,00 |
| 31.10.2024 | 28,80 | 28,80 | 27,80 | 28,20 | -2,08% | 1.658,00 |
| 30.10.2024 | 29,70 | 29,80 | 28,40 | 28,80 | -0,69% | 1.450,00 |
| 29.10.2024 | 28,30 | 29,60 | 28,30 | 29,00 | 0,69% | 3.771,00 |
| 28.10.2024 | 27,60 | 29,00 | 27,60 | 28,80 | 5,11% | 2.027,00 |
| 25.10.2024 | 27,30 | 27,40 | 27,10 | 27,40 | 0,37% | 1.100,00 |
| 24.10.2024 | 27,40 | 27,60 | 27,20 | 27,30 | -0,36% | 85,00 |
| 23.10.2024 | 27,50 | 27,80 | 27,10 | 27,40 | -1,08% | 535,00 |
| 22.10.2024 | 27,50 | 27,80 | 27,20 | 27,70 | 1,84% | 8.491,00 |
| 21.10.2024 | 27,30 | 27,60 | 27,00 | 27,20 | 0,00% | 979,00 |
| 18.10.2024 | 26,80 | 27,60 | 26,80 | 27,20 | 1,87% | 635,00 |
| 17.10.2024 | 27,20 | 27,60 | 26,70 | 26,70 | -1,84% | 542,00 |
| 16.10.2024 | 26,90 | 27,40 | 26,60 | 27,20 | 1,12% | 747,00 |
| 15.10.2024 | 26,80 | 27,30 | 26,70 | 26,90 | 0,37% | 3.666,00 |
| 14.10.2024 | 27,50 | 27,50 | 26,50 | 26,80 | 1,90% | 2.908,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,20 | 26,30 | -1,87% | 65.061,00 |
| 10.10.2024 | 27,00 | 27,20 | 26,70 | 26,80 | -0,37% | 2.995,00 |
| 09.10.2024 | 27,20 | 27,20 | 26,70 | 26,90 | 0,75% | 3.976,00 |
| 08.10.2024 | 26,60 | 27,00 | 26,10 | 26,70 | 1,14% | 13.327,00 |
| 07.10.2024 | 26,80 | 27,10 | 26,20 | 26,40 | -1,49% | 5.026,00 |
| 04.10.2024 | 26,50 | 27,00 | 26,10 | 26,80 | 1,13% | 476,00 |
| 03.10.2024 | 26,90 | 27,00 | 26,50 | 26,50 | -1,12% | 300,00 |
| 02.10.2024 | 26,90 | 27,10 | 26,60 | 26,80 | -0,74% | 249,00 |
| 01.10.2024 | 26,70 | 27,30 | 26,70 | 27,00 | 0,00% | 8,00 |
| 30.09.2024 | 27,40 | 27,40 | 26,70 | 27,00 | -1,46% | 963,00 |
| 27.09.2024 | 28,00 | 28,20 | 27,40 | 27,40 | -2,14% | 157,00 |
| 26.09.2024 | 28,10 | 28,40 | 27,80 | 28,00 | -0,36% | 292,00 |
| 25.09.2024 | 28,00 | 28,20 | 27,90 | 28,10 | 0,36% | 150,00 |
| 24.09.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -0,71% | 320,00 |
| 23.09.2024 | 28,00 | 28,30 | 28,00 | 28,20 | 0,36% | 101,00 |
| 20.09.2024 | 28,00 | 28,40 | 27,80 | 28,10 | 1,81% | - |
| 19.09.2024 | 27,50 | 28,00 | 27,50 | 27,60 | 0,73% | 576,00 |
| 18.09.2024 | 27,00 | 27,60 | 27,00 | 27,40 | 1,86% | 2.489,00 |
| 17.09.2024 | 26,90 | 27,10 | 26,80 | 26,90 | -0,37% | 1.239,00 |
| 16.09.2024 | 26,60 | 27,10 | 26,60 | 27,00 | 1,12% | 131,00 |
| 13.09.2024 | 26,60 | 27,00 | 26,50 | 26,70 | -0,37% | 411,00 |
| 12.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 1,13% | 485,00 |
| 11.09.2024 | 26,00 | 26,60 | 25,90 | 26,50 | 0,76% | 126,00 |
| 10.09.2024 | 26,20 | 26,60 | 26,00 | 26,30 | -0,38% | 29,00 |
| 09.09.2024 | 25,80 | 26,60 | 25,80 | 26,40 | 2,33% | 500,00 |
| 06.09.2024 | 26,10 | 26,20 | 25,60 | 25,80 | -1,53% | 446,00 |
| 05.09.2024 | 26,60 | 26,80 | 26,20 | 26,20 | -1,87% | 130,00 |
| 04.09.2024 | 26,10 | 26,90 | 26,10 | 26,70 | -0,37% | 200,00 |
| 03.09.2024 | 26,40 | 27,20 | 26,20 | 26,80 | 0,75% | 648,00 |
| 02.09.2024 | 26,80 | 27,10 | 26,40 | 26,60 | 0,38% | 522,00 |
| 30.08.2024 | 26,50 | 26,50 | 26,20 | 26,50 | 0,38% | 225,00 |
| 29.08.2024 | 26,10 | 26,50 | 26,00 | 26,40 | 1,54% | 290,00 |
| 28.08.2024 | 26,10 | 26,20 | 25,80 | 26,00 | 0,00% | 45,00 |
| 27.08.2024 | 25,60 | 26,20 | 25,60 | 26,00 | 1,17% | 72,00 |
| 26.08.2024 | 25,60 | 25,90 | 25,60 | 25,70 | 0,39% | 504,00 |
| 23.08.2024 | 25,50 | 25,90 | 25,50 | 25,60 | 0,39% | - |
| 22.08.2024 | 25,20 | 25,60 | 25,20 | 25,50 | 1,19% | 210,00 |
| 21.08.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 20.08.2024 | 25,40 | 25,60 | 25,00 | 25,20 | -0,40% | 100,00 |
| 19.08.2024 | 25,50 | 25,80 | 25,20 | 25,30 | -1,17% | 94,00 |
| 16.08.2024 | 25,40 | 26,00 | 25,30 | 25,60 | 0,79% | 238,00 |
| 15.08.2024 | 25,10 | 25,40 | 25,00 | 25,40 | 1,60% | 3,00 |
| 14.08.2024 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | 30,00 |
| 13.08.2024 | 25,40 | 25,60 | 25,00 | 25,10 | -1,57% | 644,00 |
| 12.08.2024 | 25,60 | 26,00 | 25,40 | 25,50 | -1,16% | 488,00 |
| 09.08.2024 | 25,80 | 26,00 | 25,40 | 25,80 | 0,00% | 1,00 |
| 08.08.2024 | 25,40 | 25,80 | 25,00 | 25,80 | 1,18% | 201,00 |
| 07.08.2024 | 25,70 | 26,00 | 25,30 | 25,50 | 0,39% | 71,00 |
| 06.08.2024 | 25,70 | 25,80 | 25,20 | 25,40 | 0,40% | 1.627,00 |