26,900€
-1,47%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,30 | 27,30 | 26,80 | 27,00 | -1,10% | 124,00 |
| 20.02.2025 | 27,70 | 27,80 | 27,00 | 27,30 | -1,44% | 690,00 |
| 19.02.2025 | 27,20 | 27,90 | 27,20 | 27,70 | 2,21% | 1.305,00 |
| 18.02.2025 | 27,50 | 27,80 | 27,00 | 27,10 | -1,45% | 1.059,00 |
| 17.02.2025 | 27,80 | 27,80 | 26,80 | 27,50 | -1,08% | 5.172,00 |
| 14.02.2025 | 27,70 | 28,20 | 27,30 | 27,80 | -0,36% | 2.202,00 |
| 13.02.2025 | 27,60 | 27,90 | 27,50 | 27,90 | 0,36% | 3.376,00 |
| 12.02.2025 | 27,60 | 28,00 | 27,60 | 27,80 | -0,71% | 1.277,00 |
| 11.02.2025 | 27,70 | 28,20 | 27,40 | 28,00 | 1,08% | 885,00 |
| 10.02.2025 | 27,60 | 28,00 | 27,40 | 27,70 | 0,73% | 1.791,00 |
| 07.02.2025 | 27,80 | 27,80 | 27,20 | 27,50 | -1,79% | 1.640,00 |
| 06.02.2025 | 28,00 | 28,30 | 27,60 | 28,00 | 0,00% | 2.112,00 |
| 05.02.2025 | 28,00 | 28,20 | 27,70 | 28,00 | -0,36% | 533,00 |
| 04.02.2025 | 28,10 | 28,40 | 27,40 | 28,10 | 0,36% | 1.035,00 |
| 03.02.2025 | 27,60 | 28,20 | 27,50 | 28,00 | 1,08% | 830,00 |
| 31.01.2025 | 27,80 | 28,00 | 27,60 | 27,70 | 0,00% | 532,00 |
| 30.01.2025 | 27,50 | 28,00 | 27,40 | 27,70 | 0,73% | 702,00 |
| 29.01.2025 | 27,60 | 27,80 | 27,40 | 27,50 | -0,72% | 440,00 |
| 28.01.2025 | 27,10 | 28,00 | 27,10 | 27,70 | 2,59% | 3.228,00 |
| 27.01.2025 | 26,50 | 27,20 | 26,30 | 27,00 | 1,12% | 1.735,00 |
| 24.01.2025 | 26,40 | 27,00 | 25,80 | 26,70 | 0,75% | 4.253,00 |
| 23.01.2025 | 26,70 | 26,80 | 26,40 | 26,50 | 0,38% | 3.105,00 |
| 22.01.2025 | 26,50 | 26,80 | 25,80 | 26,40 | 0,00% | 123.862,00 |
| 21.01.2025 | 26,90 | 27,00 | 26,40 | 26,40 | -2,22% | 2.248,00 |
| 20.01.2025 | 27,30 | 27,60 | 26,40 | 27,00 | -1,46% | 4.847,00 |
| 17.01.2025 | 28,10 | 28,40 | 27,20 | 27,40 | -2,14% | 5.216,00 |
| 16.01.2025 | 28,00 | 28,20 | 27,60 | 28,00 | 0,36% | 2.008,00 |
| 15.01.2025 | 27,70 | 28,20 | 27,60 | 27,90 | 0,72% | 1.607,00 |
| 14.01.2025 | 27,70 | 28,20 | 27,60 | 27,70 | 0,00% | 4.630,00 |
| 13.01.2025 | 27,90 | 28,20 | 27,40 | 27,70 | -0,36% | 4.113,00 |
| 10.01.2025 | 28,60 | 28,80 | 27,60 | 27,80 | -2,11% | 4.070,00 |
| 09.01.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 0,00% | 1.550,00 |
| 08.01.2025 | 28,60 | 28,80 | 28,00 | 28,40 | -1,05% | 3.971,00 |
| 07.01.2025 | 28,40 | 29,00 | 28,00 | 28,70 | 0,70% | 2.537,00 |
| 06.01.2025 | 29,00 | 29,00 | 28,20 | 28,50 | 0,00% | 6.796,00 |
| 03.01.2025 | 29,30 | 29,60 | 28,50 | 28,50 | -2,40% | 5.527,00 |
| 02.01.2025 | 29,00 | 29,60 | 28,90 | 29,20 | -0,34% | 6.840,00 |
| 30.12.2024 | 29,60 | 30,00 | 29,10 | 29,30 | 0,34% | 3.717,00 |
| 27.12.2024 | 30,40 | 32,60 | 29,20 | 29,20 | -0,68% | 12.640,00 |
| 23.12.2024 | 29,70 | 30,40 | 28,80 | 29,40 | 1,38% | 121.308,00 |
| 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 |