31,150€
1,47%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,70 | 31,35 | 30,60 | 31,20 | 1,63% | 161,00 |
| 11.11.2026 | 31,30 | 31,45 | 30,60 | 30,70 | -1,44% | - |
| 10.11.2026 | 30,80 | 31,30 | 30,50 | 31,15 | 2,81% | 1.145,00 |
| 09.11.2026 | 30,30 | 30,35 | 30,30 | 30,30 | 2,02% | - |
| 06.11.2026 | 28,85 | 29,70 | 28,70 | 29,70 | 4,58% | - |
| 05.11.2026 | 27,85 | 29,05 | 27,85 | 28,40 | 1,79% | 364,00 |
| 04.11.2026 | 26,90 | 28,00 | 26,70 | 27,90 | 2,20% | 318,00 |
| 03.11.2026 | 26,70 | 27,40 | 26,60 | 27,30 | 3,61% | 501,00 |
| 02.11.2026 | 26,35 | 26,60 | 26,25 | 26,35 | 0,00% | 1,00 |
| 30.10.2026 | 26,15 | 26,45 | 26,05 | 26,35 | 2,53% | 300,00 |
| 28.10.2026 | 26,20 | 26,20 | 25,70 | 25,70 | -2,65% | 49.640,00 |
| 26.10.2026 | 26,35 | 26,80 | 26,10 | 26,40 | 0,57% | 55,00 |
| 23.10.2026 | 26,65 | 26,90 | 26,10 | 26,25 | -1,32% | 852,00 |
| 22.10.2026 | 26,10 | 26,65 | 25,90 | 26,60 | 1,33% | 10,00 |
| 21.10.2026 | 26,60 | 26,65 | 26,10 | 26,25 | -0,94% | 1.401,00 |
| 20.10.2026 | 26,35 | 26,70 | 26,10 | 26,50 | 0,76% | 1,00 |
| 19.10.2026 | 26,50 | 27,00 | 26,00 | 26,30 | 0,57% | 2.259,00 |
| 16.10.2026 | 26,20 | 26,40 | 26,00 | 26,15 | -0,57% | 10,00 |
| 15.10.2026 | 25,25 | 26,35 | 25,25 | 26,30 | 3,54% | - |
| 14.10.2026 | 25,55 | 25,80 | 25,10 | 25,40 | 0,40% | 22,00 |
| 13.10.2026 | 25,05 | 25,55 | 24,90 | 25,30 | 1,00% | 6.594,00 |
| 12.10.2026 | 24,85 | 25,15 | 24,85 | 25,05 | 0,60% | - |
| 09.10.2026 | 24,90 | 25,05 | 24,85 | 24,90 | 0,61% | - |
| 08.10.2026 | 24,80 | 24,85 | 24,75 | 24,75 | -0,60% | - |
| 07.10.2026 | 24,95 | 25,25 | 24,80 | 24,90 | 0,20% | 16,00 |
| 06.10.2026 | 24,65 | 25,05 | 24,55 | 24,85 | 0,20% | 1.420,00 |
| 05.10.2026 | 24,50 | 24,85 | 24,45 | 24,80 | 1,22% | 159,00 |
| 02.10.2026 | 24,55 | 24,55 | 24,45 | 24,50 | 0,41% | - |
| 01.10.2026 | 24,45 | 24,70 | 24,20 | 24,40 | 1,88% | 205,00 |
| 30.09.2026 | 23,95 | 24,00 | 23,95 | 23,95 | -0,21% | - |
| 29.09.2026 | 23,95 | 24,05 | 23,80 | 24,00 | -1,84% | 349,00 |
| 25.09.2026 | 24,50 | 24,75 | 24,30 | 24,45 | -0,41% | - |
| 24.09.2026 | 24,45 | 24,60 | 24,35 | 24,55 | 0,00% | - |
| 23.09.2026 | 24,80 | 24,80 | 24,55 | 24,55 | 0,20% | 8,00 |
| 22.09.2026 | 24,65 | 24,75 | 24,10 | 24,50 | -0,81% | 233,00 |
| 21.09.2026 | 24,55 | 24,75 | 24,50 | 24,70 | 0,20% | 160,00 |
| 18.09.2026 | 24,55 | 24,65 | 24,55 | 24,65 | -0,40% | - |
| 17.09.2026 | 24,75 | 24,75 | 24,65 | 24,75 | 1,02% | - |
| 16.09.2026 | 24,55 | 24,55 | 24,40 | 24,50 | -0,41% | 1,00 |
| 15.09.2026 | 25,25 | 25,30 | 24,60 | 24,60 | -2,38% | 54,00 |
| 14.09.2026 | 25,45 | 25,45 | 25,20 | 25,20 | 1,41% | - |
| 10.09.2026 | 25,00 | 25,05 | 24,85 | 24,85 | -0,60% | - |
| 09.09.2026 | 25,35 | 25,45 | 24,85 | 25,00 | -1,96% | - |
| 08.09.2026 | 25,45 | 26,15 | 25,40 | 25,50 | -2,49% | 264,00 |
| 07.09.2026 | 25,95 | 26,20 | 25,95 | 26,15 | 0,00% | 42,00 |
| 04.09.2026 | 26,20 | 26,35 | 25,95 | 26,15 | -0,19% | - |
| 03.09.2026 | 26,40 | 26,50 | 26,00 | 26,20 | 0,19% | 95,00 |
| 02.09.2026 | 26,00 | 26,20 | 26,00 | 26,15 | -0,19% | - |
| 01.09.2026 | 26,35 | 26,70 | 25,70 | 26,20 | 0,19% | 481,00 |
| 31.08.2026 | 25,70 | 26,30 | 25,65 | 26,15 | 1,16% | - |
| 28.08.2026 | 25,70 | 25,85 | 25,35 | 25,85 | 0,39% | - |
| 27.08.2026 | 25,85 | 26,30 | 25,75 | 25,75 | -1,15% | 222,00 |
| 26.08.2026 | 26,10 | 26,30 | 25,90 | 26,05 | 1,96% | 50,00 |
| 25.08.2026 | 25,50 | 25,65 | 25,45 | 25,55 | 0,20% | - |
| 24.08.2026 | 25,60 | 25,60 | 24,80 | 25,50 | -0,39% | 1.520,00 |
| 21.08.2026 | 25,45 | 25,80 | 25,40 | 25,60 | 1,59% | - |
| 20.08.2026 | 25,25 | 25,30 | 25,00 | 25,20 | -0,40% | 124,00 |
| 19.08.2026 | 25,80 | 25,80 | 25,00 | 25,30 | -0,39% | 250,00 |
| 18.08.2026 | 25,40 | 25,65 | 25,10 | 25,40 | -1,17% | 131,00 |
| 14.08.2026 | 25,50 | 25,80 | 25,45 | 25,70 | 0,19% | 55,00 |
| 13.08.2026 | 25,95 | 25,95 | 25,50 | 25,65 | -0,97% | - |
| 12.08.2026 | 25,60 | 25,95 | 25,20 | 25,90 | 0,78% | 4.973,00 |
| 11.08.2026 | 26,00 | 26,30 | 25,70 | 25,70 | -1,15% | 2,00 |
| 10.08.2026 | 25,90 | 26,35 | 25,85 | 26,00 | -1,52% | 35,00 |
| 07.08.2026 | 26,10 | 26,70 | 26,00 | 26,40 | 0,00% | 16,00 |
| 06.08.2026 | 26,35 | 26,70 | 26,30 | 26,40 | 0,19% | 2.065,00 |
| 05.08.2026 | 26,35 | 26,50 | 25,90 | 26,35 | -0,19% | 130,00 |
| 04.08.2026 | 26,30 | 26,50 | 25,90 | 26,40 | 0,76% | 1,00 |
| 03.08.2026 | 25,90 | 26,45 | 25,90 | 26,20 | 0,38% | 83,00 |
| 31.07.2026 | 26,35 | 26,55 | 25,85 | 26,10 | -0,19% | 245,00 |
| 30.07.2026 | 26,00 | 26,30 | 25,85 | 26,15 | -0,57% | - |
| 29.07.2026 | 26,55 | 26,70 | 26,10 | 26,30 | -1,13% | 51,00 |
| 28.07.2026 | 26,35 | 26,60 | 25,90 | 26,60 | 1,53% | 176,00 |
| 27.07.2026 | 26,05 | 26,40 | 25,40 | 26,20 | 0,77% | 691,00 |
| 24.07.2026 | 25,75 | 26,10 | 25,55 | 26,00 | 2,56% | 140,00 |
| 23.07.2026 | 25,75 | 25,90 | 25,20 | 25,35 | -3,61% | 218,00 |
| 22.07.2026 | 26,35 | 26,35 | 26,25 | 26,30 | -0,19% | - |
| 21.07.2026 | 26,15 | 26,45 | 26,10 | 26,35 | 0,96% | 50,00 |
| 20.07.2026 | 25,95 | 26,60 | 25,70 | 26,10 | 0,97% | 800,00 |
| 17.07.2026 | 25,70 | 26,30 | 25,50 | 25,85 | 0,78% | - |
| 16.07.2026 | 25,55 | 26,05 | 25,45 | 25,65 | 0,79% | - |
| 15.07.2026 | 25,35 | 25,55 | 25,10 | 25,45 | -0,20% | 367,00 |
| 14.07.2026 | 25,60 | 25,90 | 25,30 | 25,50 | 0,20% | - |
| 13.07.2026 | 25,40 | 25,60 | 25,30 | 25,45 | 0,00% | - |
| 10.07.2026 | 25,50 | 25,95 | 25,30 | 25,45 | -0,20% | 479,00 |
| 08.07.2026 | 25,90 | 25,95 | 25,15 | 25,50 | -1,92% | 101,00 |
| 07.07.2026 | 26,50 | 26,50 | 25,95 | 26,00 | 0,39% | 222,00 |
| 06.07.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 1,17% | 1,00 |
| 02.07.2026 | 25,40 | 25,90 | 25,35 | 25,60 | 1,39% | 115,00 |
| 01.07.2026 | 25,40 | 25,60 | 25,00 | 25,25 | -0,98% | 2.410,00 |
| 26.06.2026 | 25,60 | 25,70 | 25,45 | 25,50 | -1,54% | - |
| 25.06.2026 | 25,55 | 26,30 | 25,55 | 25,90 | 1,37% | 1.106,00 |
| 24.06.2026 | 24,85 | 25,60 | 24,60 | 25,55 | 3,02% | 86,00 |
| 23.06.2026 | 24,85 | 24,90 | 24,75 | 24,80 | -0,60% | - |
| 22.06.2026 | 24,10 | 25,20 | 24,10 | 24,95 | 2,67% | 2.688,00 |
| 18.06.2026 | 24,35 | 24,35 | 24,10 | 24,30 | 0,00% | 84,00 |
| 17.06.2026 | 24,25 | 24,45 | 24,20 | 24,30 | 1,46% | 189,00 |
| 16.06.2026 | 24,20 | 24,20 | 23,80 | 23,95 | -0,83% | 89,00 |
| 15.06.2026 | 24,40 | 24,40 | 23,95 | 24,15 | 0,84% | 406,00 |
| 12.06.2026 | 23,75 | 24,30 | 23,75 | 23,95 | 0,84% | 1.299,00 |