22,500€
-1,32%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,85 | 23,00 | 22,60 | 22,80 | -0,22% | 117,00 |
| 06.05.2026 | 22,25 | 23,10 | 22,20 | 22,85 | 2,24% | 20,00 |
| 05.05.2026 | 22,45 | 22,45 | 22,00 | 22,35 | -0,22% | 26,00 |
| 04.05.2026 | 22,40 | 22,70 | 22,40 | 22,40 | -1,10% | 634,00 |
| 30.04.2026 | 22,60 | 22,85 | 22,60 | 22,65 | -0,44% | 673,00 |
| 29.04.2026 | 23,10 | 23,30 | 22,70 | 22,75 | -2,99% | 4.024,00 |
| 28.04.2026 | 23,50 | 23,75 | 23,45 | 23,45 | 0,00% | 13.000,00 |
| 27.04.2026 | 23,50 | 23,75 | 23,25 | 23,45 | -1,88% | 233,00 |
| 24.04.2026 | 23,95 | 24,05 | 23,65 | 23,90 | -1,44% | - |
| 23.04.2026 | 24,20 | 24,50 | 23,90 | 24,25 | 0,00% | 1.147,00 |
| 22.04.2026 | 24,45 | 24,65 | 24,20 | 24,25 | -1,42% | - |
| 21.04.2026 | 24,20 | 25,05 | 24,20 | 24,60 | 0,82% | 718,00 |
| 20.04.2026 | 24,80 | 25,20 | 24,20 | 24,40 | -1,21% | 3.291,00 |
| 17.04.2026 | 24,15 | 24,80 | 24,05 | 24,70 | 1,86% | 828,00 |
| 16.04.2026 | 24,05 | 24,25 | 23,90 | 24,25 | 0,62% | 101,00 |
| 15.04.2026 | 24,00 | 24,20 | 23,80 | 24,10 | 0,42% | 78,00 |
| 14.04.2026 | 23,65 | 24,10 | 23,60 | 24,00 | 0,84% | 2.289,00 |
| 13.04.2026 | 23,60 | 24,10 | 23,55 | 23,80 | 0,63% | - |
| 10.04.2026 | 23,70 | 24,15 | 23,20 | 23,65 | 3,73% | 352,00 |
| 09.04.2026 | 23,35 | 23,40 | 22,70 | 22,80 | -3,39% | 118,00 |
| 08.04.2026 | 23,10 | 24,10 | 23,05 | 23,60 | 4,42% | 1.183,00 |
| 07.04.2026 | 22,55 | 22,60 | 22,55 | 22,60 | 2,73% | - |
| 02.04.2026 | 22,20 | 22,35 | 22,00 | 22,00 | -0,90% | - |
| 01.04.2026 | 22,50 | 22,50 | 22,05 | 22,20 | 0,00% | 573,00 |
| 31.03.2026 | 22,15 | 22,40 | 21,95 | 22,20 | 0,91% | 100,00 |
| 30.03.2026 | 22,10 | 22,20 | 21,50 | 22,00 | -0,45% | 441,00 |
| 27.03.2026 | 22,55 | 22,55 | 22,10 | 22,10 | -1,78% | 280,00 |
| 26.03.2026 | 22,60 | 22,75 | 22,50 | 22,50 | -1,10% | 139,00 |
| 25.03.2026 | 22,55 | 23,10 | 22,55 | 22,75 | 0,00% | - |
| 24.03.2026 | 22,85 | 22,85 | 22,55 | 22,75 | -0,87% | - |
| 23.03.2026 | 22,20 | 23,05 | 21,60 | 22,95 | 1,32% | 2.139,00 |
| 20.03.2026 | 23,15 | 23,35 | 22,65 | 22,65 | -1,09% | 211,00 |
| 19.03.2026 | 23,25 | 23,25 | 22,60 | 22,90 | -1,29% | 112,00 |
| 18.03.2026 | 24,10 | 24,20 | 23,10 | 23,20 | -2,32% | 1.243,00 |
| 17.03.2026 | 23,75 | 23,95 | 23,70 | 23,75 | -0,21% | 64,00 |
| 16.03.2026 | 23,60 | 23,95 | 23,30 | 23,80 | 2,15% | 934,00 |
| 13.03.2026 | 23,30 | 23,60 | 23,20 | 23,30 | 0,00% | 1.001,00 |
| 12.03.2026 | 23,50 | 23,70 | 23,30 | 23,30 | -1,27% | 1.354,00 |
| 11.03.2026 | 24,20 | 24,25 | 23,35 | 23,60 | -2,68% | - |
| 10.03.2026 | 24,20 | 24,60 | 24,10 | 24,25 | 0,21% | 487,00 |
| 09.03.2026 | 24,25 | 24,30 | 23,60 | 24,20 | -0,41% | 1.773,00 |
| 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 | 0,00% | 655,00 |
| 27.02.2026 | 25,90 | 26,10 | 25,75 | 25,80 | -1,34% | - |
| 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 | 0,19% | 340,00 |
| 17.02.2026 | 25,85 | 26,35 | 25,60 | 26,15 | 0,77% | 483,00 |
| 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 | 5,26% | 39,00 |
| 30.01.2026 | 24,85 | 24,85 | 24,50 | 24,70 | -0,80% | 1.453,00 |
| 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 | 0,00% | 320,00 |
| 20.01.2026 | 25,95 | 25,95 | 24,80 | 25,20 | -5,26% | 2.821,00 |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.01.2026 | 26,60 | 26,90 | 26,55 | 26,60 | 0,19% | 888,00 |
| 15.01.2026 | 26,60 | 26,80 | 26,45 | 26,55 | -0,38% | 1.749,00 |
| 14.01.2026 | 26,65 | 26,80 | 26,60 | 26,65 | -1,30% | 229,00 |
| 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 | -2,23% | 490,00 |
| 08.01.2026 | 26,95 | 27,15 | 26,80 | 26,90 | 0,56% | 212,00 |
| 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 | 0,00% | 10,00 |
| 29.12.2025 | 25,50 | 25,80 | 25,00 | 25,35 | -0,59% | 1.238,00 |
| 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 | -0,20% | - |
| 17.12.2025 | 25,55 | 25,55 | 25,20 | 25,25 | -1,37% | - |
| 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 | 0,19% | - |
| 11.12.2025 | 25,85 | 25,90 | 25,60 | 25,70 | -1,53% | 605,00 |
| 10.12.2025 | 26,10 | 26,10 | 26,05 | 26,10 | 0,00% | - |
| 09.12.2025 | 26,10 | 26,25 | 26,05 | 26,10 | -0,19% | - |