29,000€
1,75%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 28,60 | 29,15 | 28,60 | 29,00 | 1,75% | 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 |
| 15.04.2025 | 27,55 | 28,40 | 27,55 | 28,25 | 2,36% | 1.117,00 |
| 14.04.2025 | 27,65 | 28,20 | 27,50 | 27,60 | 0,00% | 344,00 |
| 11.04.2025 | 27,55 | 27,90 | 26,60 | 27,60 | 0,55% | 25,00 |
| 10.04.2025 | 28,55 | 28,60 | 27,10 | 27,45 | -4,02% | 942,00 |
| 09.04.2025 | 26,85 | 28,80 | 26,70 | 28,60 | 4,00% | 429,00 |
| 08.04.2025 | 27,75 | 28,50 | 27,25 | 27,50 | -0,90% | 1.148,00 |
| 07.04.2025 | 26,55 | 28,10 | 25,50 | 27,75 | -0,18% | 7.378,00 |
| 04.04.2025 | 28,10 | 28,50 | 27,40 | 27,80 | -2,11% | 1.624,00 |
| 03.04.2025 | 27,50 | 28,60 | 27,50 | 28,40 | -2,07% | - |
| 02.04.2025 | 28,90 | 29,20 | 28,60 | 29,00 | 0,35% | 577,00 |
| 01.04.2025 | 29,20 | 29,20 | 28,40 | 28,90 | -0,69% | 1.563,00 |
| 31.03.2025 | 28,60 | 29,20 | 28,60 | 29,10 | 0,34% | 1.382,00 |
| 28.03.2025 | 29,20 | 29,40 | 28,80 | 29,00 | -0,34% | 1.681,00 |
| 27.03.2025 | 29,20 | 29,60 | 29,00 | 29,10 | -0,34% | 310,00 |
| 26.03.2025 | 29,30 | 29,40 | 28,70 | 29,20 | 0,00% | 100,00 |
| 25.03.2025 | 29,30 | 29,40 | 28,80 | 29,20 | -0,34% | 1.213,00 |
| 24.03.2025 | 29,00 | 29,80 | 29,00 | 29,30 | 2,09% | 1.387,00 |
| 21.03.2025 | 28,30 | 29,10 | 28,30 | 28,70 | 1,41% | 1.321,00 |
| 20.03.2025 | 28,20 | 28,60 | 28,00 | 28,30 | 0,71% | 457,00 |
| 19.03.2025 | 27,90 | 28,20 | 27,90 | 28,10 | 0,72% | - |
| 18.03.2025 | 27,30 | 28,20 | 27,30 | 27,90 | 2,20% | 928,00 |
| 17.03.2025 | 26,90 | 27,60 | 26,80 | 27,30 | 1,49% | 1.134,00 |
| 14.03.2025 | 26,80 | 27,00 | 26,60 | 26,90 | 0,75% | 446,00 |
| 13.03.2025 | 26,30 | 26,80 | 26,20 | 26,70 | 1,52% | 1.314,00 |
| 12.03.2025 | 26,10 | 26,60 | 26,00 | 26,30 | 0,77% | 672,00 |
| 11.03.2025 | 25,80 | 26,60 | 25,80 | 26,10 | 1,16% | 1.192,00 |
| 10.03.2025 | 25,80 | 26,10 | 25,40 | 25,80 | 0,78% | 576,00 |
| 07.03.2025 | 25,40 | 26,20 | 25,20 | 25,60 | -0,78% | 885,00 |
| 06.03.2025 | 26,00 | 26,20 | 25,60 | 25,80 | -0,77% | 888,00 |
| 05.03.2025 | 26,10 | 26,40 | 25,60 | 26,00 | 0,00% | 1.404,00 |
| 04.03.2025 | 26,60 | 26,70 | 26,00 | 26,00 | -2,26% | 924,00 |
| 03.03.2025 | 26,80 | 27,00 | 26,40 | 26,60 | -0,75% | 1.024,00 |
| 28.02.2025 | 26,90 | 26,90 | 26,40 | 26,80 | -0,37% | 496,00 |
| 27.02.2025 | 26,90 | 27,20 | 26,60 | 26,90 | 0,37% | 452,00 |
| 26.02.2025 | 26,90 | 27,20 | 26,60 | 26,80 | 0,00% | 662,00 |
| 25.02.2025 | 26,90 | 27,00 | 26,60 | 26,80 | -0,37% | 730,00 |
| 24.02.2025 | 26,80 | 27,20 | 26,60 | 26,90 | -0,37% | 433,00 |
| 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 |