21,930€
0,64%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,79 | 22,06 | 21,74 | 21,94 | 0,69% | 195,00 |
| 02.07.2025 | 22,01 | 22,44 | 21,70 | 21,79 | -0,64% | 2.770,00 |
| 01.07.2025 | 21,83 | 22,04 | 21,60 | 21,93 | -8,17% | 2.912,00 |
| 30.06.2025 | 23,83 | 24,10 | 23,64 | 23,88 | 0,21% | 6.339,00 |
| 27.06.2025 | 23,92 | 23,98 | 23,48 | 23,83 | -0,08% | 2.597,00 |
| 26.06.2025 | 23,08 | 24,05 | 23,05 | 23,85 | 3,56% | 2.311,00 |
| 25.06.2025 | 23,28 | 24,00 | 23,01 | 23,03 | -1,12% | 2.580,00 |
| 24.06.2025 | 23,57 | 23,64 | 23,20 | 23,29 | 0,13% | 823,00 |
| 23.06.2025 | 23,14 | 23,26 | 22,90 | 23,26 | 0,35% | 1.869,00 |
| 20.06.2025 | 23,34 | 23,48 | 23,10 | 23,18 | 0,13% | 427,00 |
| 19.06.2025 | 23,46 | 23,58 | 23,02 | 23,15 | -2,03% | 2.216,00 |
| 18.06.2025 | 24,10 | 24,18 | 23,49 | 23,63 | -1,66% | 1.145,00 |
| 17.06.2025 | 23,84 | 24,17 | 23,82 | 24,03 | 0,33% | 501,00 |
| 16.06.2025 | 23,82 | 24,22 | 23,75 | 23,95 | 0,84% | 3.113,00 |
| 13.06.2025 | 23,91 | 24,06 | 23,71 | 23,75 | -2,46% | 1.577,00 |
| 12.06.2025 | 24,32 | 24,40 | 23,97 | 24,35 | -0,49% | 1.679,00 |
| 11.06.2025 | 24,50 | 24,71 | 24,36 | 24,47 | -0,24% | 3.292,00 |
| 10.06.2025 | 24,12 | 24,62 | 24,04 | 24,53 | 1,91% | 507,00 |
| 09.06.2025 | 23,78 | 24,15 | 23,75 | 24,07 | 0,92% | 1.193,00 |
| 06.06.2025 | 23,40 | 23,96 | 23,21 | 23,85 | 2,14% | 3.776,00 |
| 05.06.2025 | 23,14 | 23,78 | 23,12 | 23,35 | 0,82% | 1.838,00 |
| 04.06.2025 | 23,68 | 23,72 | 23,12 | 23,16 | -1,99% | 1.204,00 |
| 03.06.2025 | 23,64 | 23,94 | 23,47 | 23,63 | -0,34% | 782,00 |
| 02.06.2025 | 23,96 | 24,09 | 23,48 | 23,71 | -1,66% | 1.528,00 |
| 30.05.2025 | 24,20 | 24,52 | 23,95 | 24,11 | -0,17% | 1.059,00 |
| 29.05.2025 | 23,46 | 24,18 | 23,32 | 24,15 | 3,96% | 1.706,00 |
| 28.05.2025 | 23,07 | 23,36 | 23,03 | 23,23 | 0,48% | 299,00 |
| 27.05.2025 | 23,26 | 23,35 | 23,06 | 23,12 | -0,73% | 467,00 |
| 26.05.2025 | 23,22 | 23,54 | 23,05 | 23,29 | 1,57% | 715,00 |
| 23.05.2025 | 22,98 | 23,26 | 22,62 | 22,93 | -0,35% | 669,00 |
| 22.05.2025 | 23,19 | 23,28 | 22,70 | 23,01 | -0,65% | 2.094,00 |
| 21.05.2025 | 23,14 | 23,38 | 23,02 | 23,16 | -0,22% | 338,00 |
| 20.05.2025 | 23,34 | 23,47 | 23,11 | 23,21 | -0,94% | 703,00 |
| 19.05.2025 | 22,96 | 23,44 | 22,52 | 23,43 | 3,13% | 1.855,00 |
| 16.05.2025 | 21,80 | 22,84 | 21,76 | 22,72 | 4,41% | 6.485,00 |
| 15.05.2025 | 21,45 | 21,94 | 21,38 | 21,76 | 1,16% | 1.684,00 |
| 14.05.2025 | 21,38 | 21,66 | 21,36 | 21,51 | 0,61% | 583,00 |
| 13.05.2025 | 21,40 | 21,62 | 21,30 | 21,38 | -0,51% | 2.295,00 |
| 12.05.2025 | 21,77 | 21,86 | 21,15 | 21,49 | -0,23% | 2.095,00 |
| 09.05.2025 | 21,45 | 21,64 | 21,40 | 21,54 | 0,75% | 3.396,00 |
| 08.05.2025 | 21,40 | 21,68 | 21,32 | 21,38 | 0,14% | 3.771,00 |
| 07.05.2025 | 21,39 | 21,44 | 21,20 | 21,35 | 0,19% | 1.242,00 |
| 06.05.2025 | 21,28 | 21,40 | 21,07 | 21,31 | 0,05% | 1.012,00 |
| 05.05.2025 | 21,21 | 21,50 | 21,19 | 21,30 | 0,09% | 570,00 |
| 02.05.2025 | 20,97 | 21,38 | 20,91 | 21,28 | 1,33% | 1.831,00 |
| 30.04.2025 | 20,73 | 21,04 | 20,61 | 21,00 | 1,25% | 174,00 |
| 29.04.2025 | 20,98 | 21,34 | 20,66 | 20,74 | -1,10% | 3.616,00 |
| 28.04.2025 | 20,76 | 21,00 | 20,16 | 20,97 | -1,18% | 3.243,00 |
| 25.04.2025 | 21,28 | 21,32 | 20,98 | 21,22 | -0,14% | 2.403,00 |
| 24.04.2025 | 21,13 | 21,46 | 21,11 | 21,25 | 0,43% | 537,00 |
| 23.04.2025 | 21,52 | 21,58 | 20,92 | 21,16 | -1,17% | 1.673,00 |
| 22.04.2025 | 20,84 | 21,48 | 20,82 | 21,41 | 2,44% | 1.039,00 |
| 17.04.2025 | 20,56 | 21,10 | 20,28 | 20,90 | 1,70% | 2.766,00 |
| 16.04.2025 | 20,13 | 20,91 | 20,11 | 20,55 | 0,59% | 1.417,00 |
| 15.04.2025 | 19,68 | 20,53 | 19,67 | 20,43 | 3,57% | 771,00 |
| 14.04.2025 | 19,80 | 19,93 | 19,56 | 19,73 | 0,00% | 3.172,00 |
| 11.04.2025 | 19,71 | 19,81 | 18,87 | 19,73 | 0,74% | 561,00 |
| 10.04.2025 | 19,78 | 19,99 | 19,07 | 19,58 | -1,73% | 466,00 |
| 09.04.2025 | 18,71 | 20,10 | 18,38 | 19,93 | 5,67% | 3.853,00 |
| 08.04.2025 | 19,68 | 19,69 | 18,59 | 18,86 | -2,10% | 2.864,00 |
| 07.04.2025 | 18,90 | 20,02 | 18,37 | 19,26 | -0,39% | 3.307,00 |
| 04.04.2025 | 20,70 | 20,74 | 19,34 | 19,34 | -6,64% | 4.816,00 |
| 03.04.2025 | 20,32 | 21,09 | 20,30 | 20,71 | -0,38% | 1.057,00 |
| 02.04.2025 | 21,12 | 21,14 | 20,68 | 20,79 | -1,70% | 274,00 |
| 01.04.2025 | 21,11 | 21,37 | 21,03 | 21,15 | 0,09% | 2.495,00 |
| 31.03.2025 | 21,10 | 21,34 | 20,84 | 21,13 | -0,80% | 443,00 |
| 28.03.2025 | 20,64 | 21,60 | 20,60 | 21,30 | 2,75% | 2.979,00 |
| 27.03.2025 | 20,49 | 21,00 | 20,38 | 20,73 | 1,52% | 1.354,00 |
| 26.03.2025 | 20,63 | 20,70 | 20,41 | 20,42 | -1,02% | 822,00 |
| 25.03.2025 | 20,47 | 20,90 | 20,44 | 20,63 | 0,63% | 1.437,00 |
| 24.03.2025 | 20,81 | 20,84 | 20,36 | 20,50 | -0,77% | 736,00 |
| 21.03.2025 | 20,66 | 20,90 | 20,56 | 20,66 | 0,00% | 1.339,00 |
| 20.03.2025 | 20,49 | 20,80 | 20,39 | 20,66 | 0,49% | 90,00 |
| 19.03.2025 | 20,81 | 20,87 | 20,48 | 20,56 | -1,20% | 498,00 |
| 18.03.2025 | 21,02 | 21,18 | 20,74 | 20,81 | -0,95% | 387,00 |
| 17.03.2025 | 20,50 | 21,10 | 20,46 | 21,01 | 1,94% | 1.699,00 |
| 14.03.2025 | 20,32 | 20,66 | 20,26 | 20,61 | 1,98% | 576,00 |
| 13.03.2025 | 20,67 | 20,98 | 20,16 | 20,21 | -2,37% | 1.304,00 |
| 12.03.2025 | 20,57 | 21,03 | 20,49 | 20,70 | 0,83% | 511,00 |
| 11.03.2025 | 21,21 | 21,25 | 20,33 | 20,53 | -2,28% | 2.680,00 |
| 10.03.2025 | 20,90 | 21,17 | 20,55 | 21,01 | 0,19% | 5.891,00 |
| 07.03.2025 | 19,49 | 20,98 | 19,49 | 20,97 | 7,43% | 2.365,00 |
| 06.03.2025 | 20,59 | 20,61 | 19,46 | 19,52 | -4,78% | 5.817,00 |
| 05.03.2025 | 20,81 | 20,97 | 20,06 | 20,50 | -0,77% | 3.496,00 |
| 04.03.2025 | 20,36 | 20,92 | 19,91 | 20,66 | -7,31% | 7.629,00 |
| 03.03.2025 | 22,84 | 23,50 | 22,05 | 22,29 | -1,59% | 12.889,00 |
| 28.02.2025 | 22,80 | 23,10 | 22,24 | 22,65 | -0,88% | 5.737,00 |
| 27.02.2025 | 22,20 | 22,87 | 22,04 | 22,85 | 3,30% | 4.263,00 |
| 26.02.2025 | 22,30 | 22,48 | 21,95 | 22,12 | -0,41% | 2.386,00 |
| 25.02.2025 | 21,72 | 22,66 | 21,66 | 22,21 | 2,40% | 4.792,00 |
| 24.02.2025 | 21,47 | 22,06 | 21,41 | 21,69 | 2,07% | 4.015,00 |
| 21.02.2025 | 20,74 | 21,58 | 20,42 | 21,25 | 2,56% | 4.400,00 |
| 20.02.2025 | 20,93 | 21,42 | 20,36 | 20,72 | -0,86% | 5.400,00 |
| 19.02.2025 | 22,74 | 23,44 | 20,44 | 20,90 | -7,07% | 12.712,00 |
| 18.02.2025 | 22,85 | 23,02 | 22,20 | 22,49 | -1,70% | 2.790,00 |
| 17.02.2025 | 22,90 | 23,14 | 22,59 | 22,88 | 0,04% | 1.907,00 |
| 14.02.2025 | 23,30 | 23,40 | 22,87 | 22,87 | -1,72% | 2.614,00 |
| 13.02.2025 | 23,76 | 23,80 | 23,19 | 23,27 | -1,36% | 1.541,00 |
| 12.02.2025 | 23,37 | 23,61 | 23,15 | 23,59 | 0,86% | 690,00 |
| 11.02.2025 | 23,58 | 23,60 | 23,28 | 23,39 | -0,93% | 1.302,00 |