27,050€
-1,28%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 27,35 | 27,35 | 27,00 | 27,00 | -1,46% | 195,00 |
| 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 |
| 01.09.2025 | 27,15 | 27,20 | 26,65 | 26,80 | -1,47% | 2.366,00 |
| 29.08.2025 | 27,20 | 27,35 | 27,10 | 27,20 | 0,00% | 574,00 |
| 28.08.2025 | 27,20 | 27,70 | 27,10 | 27,20 | -1,09% | 1.085,00 |
| 27.08.2025 | 27,45 | 27,50 | 27,30 | 27,50 | 0,36% | 751,00 |
| 26.08.2025 | 27,85 | 27,90 | 27,20 | 27,40 | -1,79% | 1.172,00 |
| 25.08.2025 | 27,95 | 28,20 | 27,70 | 27,90 | 0,00% | 279,00 |
| 22.08.2025 | 28,75 | 28,90 | 27,80 | 27,90 | -2,79% | 470,00 |
| 21.08.2025 | 28,80 | 28,85 | 28,30 | 28,70 | 0,70% | 575,00 |
| 20.08.2025 | 28,40 | 28,60 | 28,00 | 28,50 | 0,71% | 251,00 |
| 19.08.2025 | 28,40 | 28,45 | 28,20 | 28,30 | -0,35% | 1.526,00 |
| 18.08.2025 | 28,05 | 28,40 | 27,90 | 28,40 | 1,07% | 303,00 |
| 15.08.2025 | 28,15 | 28,40 | 27,90 | 28,10 | 0,36% | 187,00 |
| 14.08.2025 | 27,60 | 28,30 | 27,60 | 28,00 | 0,36% | 938,00 |
| 13.08.2025 | 27,80 | 28,40 | 27,80 | 27,90 | 0,00% | 2.025,00 |
| 12.08.2025 | 27,95 | 28,20 | 27,60 | 27,90 | -1,06% | 283,00 |
| 11.08.2025 | 28,10 | 28,40 | 28,10 | 28,20 | 0,00% | 148,00 |
| 08.08.2025 | 28,20 | 28,40 | 27,90 | 28,20 | 0,00% | 564,00 |
| 07.08.2025 | 28,25 | 28,40 | 28,05 | 28,20 | -0,35% | 693,00 |
| 06.08.2025 | 28,50 | 28,70 | 28,20 | 28,30 | -0,35% | 1.663,00 |
| 05.08.2025 | 28,75 | 28,90 | 28,20 | 28,40 | -1,05% | 1.297,00 |
| 04.08.2025 | 29,15 | 29,30 | 28,50 | 28,70 | -1,37% | 1.246,00 |
| 01.08.2025 | 29,65 | 30,00 | 29,00 | 29,10 | -1,36% | 1.574,00 |
| 31.07.2025 | 29,20 | 29,60 | 28,80 | 29,50 | 1,37% | 644,00 |
| 30.07.2025 | 29,30 | 29,40 | 29,00 | 29,10 | -0,51% | 327,00 |
| 29.07.2025 | 29,15 | 29,70 | 29,15 | 29,25 | 0,52% | 10.404,00 |
| 28.07.2025 | 29,25 | 29,50 | 29,00 | 29,10 | 0,34% | 717,00 |
| 25.07.2025 | 29,10 | 29,30 | 28,90 | 29,00 | -0,34% | 698,00 |
| 24.07.2025 | 29,10 | 29,55 | 28,90 | 29,10 | -0,34% | 1.744,00 |
| 23.07.2025 | 29,20 | 29,55 | 29,10 | 29,20 | 0,69% | 1.648,00 |
| 22.07.2025 | 29,25 | 29,50 | 29,00 | 29,00 | -0,68% | 1.281,00 |
| 21.07.2025 | 29,05 | 29,60 | 28,95 | 29,20 | 2,10% | 2.758,00 |
| 18.07.2025 | 28,50 | 29,00 | 28,35 | 28,60 | 0,00% | 1.470,00 |
| 17.07.2025 | 28,65 | 28,80 | 28,30 | 28,60 | 0,00% | 1.370,00 |
| 16.07.2025 | 28,50 | 28,90 | 28,30 | 28,60 | 0,00% | 757,00 |
| 15.07.2025 | 28,40 | 28,70 | 28,40 | 28,60 | 0,35% | 304,00 |
| 14.07.2025 | 28,35 | 28,70 | 28,30 | 28,50 | 0,00% | 3.411,00 |
| 11.07.2025 | 28,50 | 28,65 | 28,20 | 28,50 | -0,35% | 1.220,00 |
| 10.07.2025 | 28,65 | 28,70 | 28,40 | 28,60 | -0,69% | 329,00 |
| 09.07.2025 | 28,65 | 28,90 | 28,60 | 28,80 | 0,35% | 1.067,00 |
| 08.07.2025 | 28,50 | 28,90 | 28,20 | 28,70 | 0,53% | 604,00 |
| 07.07.2025 | 28,55 | 28,80 | 28,40 | 28,55 | 0,00% | 3.795,00 |
| 04.07.2025 | 28,50 | 28,70 | 28,30 | 28,55 | -0,70% | 340,00 |
| 03.07.2025 | 28,20 | 28,75 | 28,20 | 28,75 | 0,88% | 6,00 |
| 02.07.2025 | 28,60 | 28,60 | 28,35 | 28,50 | 0,00% | - |
| 01.07.2025 | 28,50 | 28,80 | 28,20 | 28,50 | -0,35% | 697,00 |
| 30.06.2025 | 29,25 | 29,40 | 28,40 | 28,60 | -1,04% | 4.440,00 |
| 27.06.2025 | 28,60 | 29,15 | 28,60 | 28,90 | 1,40% | 270,00 |
| 26.06.2025 | 28,20 | 28,70 | 28,15 | 28,50 | 0,88% | 316,00 |
| 25.06.2025 | 28,25 | 28,50 | 28,00 | 28,25 | -0,18% | 859,00 |
| 24.06.2025 | 28,45 | 28,60 | 28,10 | 28,30 | 0,00% | 487,00 |
| 23.06.2025 | 28,30 | 28,50 | 28,10 | 28,30 | 0,00% | 303,00 |
| 20.06.2025 | 28,35 | 28,80 | 28,30 | 28,30 | 0,18% | 13,00 |
| 19.06.2025 | 28,45 | 28,50 | 28,00 | 28,25 | -0,88% | 94,00 |
| 18.06.2025 | 28,60 | 28,60 | 28,30 | 28,50 | -0,35% | 120,00 |
| 17.06.2025 | 28,65 | 28,70 | 28,20 | 28,60 | -0,52% | 4.380,00 |
| 16.06.2025 | 29,00 | 29,40 | 28,60 | 28,75 | 0,52% | 664,00 |
| 13.06.2025 | 28,65 | 28,80 | 28,20 | 28,60 | -1,04% | 345,00 |
| 12.06.2025 | 28,95 | 29,10 | 28,50 | 28,90 | -1,03% | 651,00 |
| 11.06.2025 | 29,20 | 29,50 | 28,90 | 29,20 | -0,34% | 984,00 |
| 10.06.2025 | 29,20 | 29,35 | 28,80 | 29,30 | -0,68% | 1.169,00 |
| 09.06.2025 | 29,65 | 30,00 | 29,30 | 29,50 | -1,83% | 548,00 |
| 06.06.2025 | 29,70 | 30,20 | 29,50 | 30,05 | 1,86% | 155,00 |
| 05.06.2025 | 29,45 | 30,00 | 29,25 | 29,50 | 0,68% | 372,00 |
| 04.06.2025 | 29,60 | 29,80 | 29,20 | 29,30 | -1,01% | 2.207,00 |
| 03.06.2025 | 29,80 | 30,10 | 29,40 | 29,60 | -1,00% | 228,00 |
| 02.06.2025 | 30,00 | 30,20 | 29,40 | 29,90 | -0,83% | 547,00 |
| 30.05.2025 | 30,30 | 30,40 | 29,70 | 30,15 | 0,17% | 156,00 |
| 29.05.2025 | 30,95 | 30,95 | 30,10 | 30,10 | -0,99% | 342,00 |
| 28.05.2025 | 30,25 | 30,60 | 29,90 | 30,40 | 0,33% | 326,00 |
| 27.05.2025 | 30,35 | 30,80 | 29,60 | 30,30 | -0,49% | 637,00 |
| 26.05.2025 | 30,35 | 30,50 | 30,35 | 30,45 | 0,83% | 676,00 |
| 23.05.2025 | 29,75 | 30,35 | 29,50 | 30,20 | 0,83% | 422,00 |
| 22.05.2025 | 29,80 | 30,10 | 29,50 | 29,95 | 0,17% | 647,00 |
| 21.05.2025 | 30,00 | 30,30 | 29,70 | 29,90 | -0,66% | 5.002,00 |
| 20.05.2025 | 30,40 | 30,40 | 29,90 | 30,10 | -1,31% | 395,00 |
| 19.05.2025 | 30,10 | 30,60 | 30,00 | 30,50 | 0,00% | 706,00 |
| 16.05.2025 | 30,35 | 30,70 | 30,15 | 30,50 | 0,49% | 245,00 |
| 15.05.2025 | 29,65 | 30,60 | 29,60 | 30,35 | 1,85% | 1.089,00 |
| 14.05.2025 | 29,90 | 30,20 | 29,50 | 29,80 | -0,67% | 1.792,00 |
| 13.05.2025 | 30,20 | 30,40 | 29,80 | 30,00 | -0,83% | 1.051,00 |
| 12.05.2025 | 29,95 | 31,10 | 29,60 | 30,25 | 5,40% | 1.742,00 |
| 09.05.2025 | 28,95 | 29,20 | 28,60 | 28,70 | -0,17% | 1.615,00 |
| 08.05.2025 | 30,05 | 30,30 | 28,60 | 28,75 | -3,85% | 1.913,00 |
| 07.05.2025 | 29,70 | 30,10 | 29,50 | 29,90 | 0,34% | 583,00 |
| 06.05.2025 | 30,30 | 30,30 | 29,75 | 29,80 | -1,49% | 810,00 |
| 05.05.2025 | 30,00 | 30,40 | 29,95 | 30,25 | 0,17% | 933,00 |
| 02.05.2025 | 29,55 | 30,40 | 29,55 | 30,20 | 2,03% | 4.655,00 |
| 30.04.2025 | 29,60 | 30,30 | 29,40 | 29,60 | 0,00% | 997,00 |
| 29.04.2025 | 29,45 | 29,80 | 29,20 | 29,60 | 0,68% | 693,00 |
| 28.04.2025 | 29,05 | 30,10 | 29,05 | 29,40 | 1,03% | 3.658,00 |
| 25.04.2025 | 28,95 | 29,20 | 28,60 | 29,10 | -0,34% | 201,00 |
| 24.04.2025 | 29,25 | 29,30 | 28,70 | 29,20 | -0,51% | 369,00 |
| 23.04.2025 | 29,65 | 29,90 | 29,00 | 29,35 | -1,51% | 3.872,00 |
| 22.04.2025 | 29,05 | 29,80 | 28,95 | 29,80 | 1,88% | 368,00 |
| 17.04.2025 | 28,35 | 29,70 | 28,05 | 29,25 | 4,46% | 397,00 |
| 16.04.2025 | 27,90 | 28,40 | 27,70 | 28,00 | -0,88% | 360,00 |