20,080€
-0,10%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,52 | 20,26 | 19,41 | 20,10 | -0,10% | 4.596,00 |
| 06.03.2026 | 20,51 | 20,55 | 19,96 | 20,12 | -1,42% | 1.982,00 |
| 05.03.2026 | 20,32 | 20,59 | 20,22 | 20,41 | -0,34% | 924,00 |
| 04.03.2026 | 20,24 | 20,56 | 20,09 | 20,48 | 0,29% | 2.770,00 |
| 03.03.2026 | 20,89 | 20,92 | 20,14 | 20,42 | -3,04% | 2.496,00 |
| 02.03.2026 | 20,99 | 21,18 | 20,44 | 21,06 | -1,27% | 2.298,00 |
| 27.02.2026 | 21,05 | 21,48 | 20,98 | 21,33 | 1,28% | 1.147,00 |
| 26.02.2026 | 21,00 | 21,35 | 20,96 | 21,06 | 0,00% | 1.414,00 |
| 25.02.2026 | 21,00 | 21,15 | 20,83 | 21,06 | 0,29% | 1.329,00 |
| 24.02.2026 | 21,08 | 21,57 | 20,84 | 21,00 | -0,28% | 751,00 |
| 23.02.2026 | 21,25 | 21,37 | 20,99 | 21,06 | -1,77% | 378,00 |
| 20.02.2026 | 21,16 | 21,56 | 21,12 | 21,44 | 1,66% | 1.370,00 |
| 19.02.2026 | 20,91 | 21,20 | 20,81 | 21,09 | 1,01% | 1.943,00 |
| 18.02.2026 | 21,76 | 21,82 | 20,44 | 20,88 | -4,13% | 6.123,00 |
| 17.02.2026 | 20,85 | 22,08 | 20,79 | 21,78 | 4,11% | 1.956,00 |
| 16.02.2026 | 20,75 | 21,10 | 20,75 | 20,92 | 1,01% | 1.288,00 |
| 13.02.2026 | 21,04 | 21,09 | 20,58 | 20,71 | -1,94% | 2.377,00 |
| 12.02.2026 | 21,67 | 21,73 | 20,99 | 21,12 | -2,45% | 1.509,00 |
| 11.02.2026 | 21,86 | 22,07 | 21,52 | 21,65 | -0,73% | 1.200,00 |
| 10.02.2026 | 21,80 | 22,02 | 21,80 | 21,81 | -0,18% | 380,00 |
| 09.02.2026 | 21,75 | 21,99 | 21,72 | 21,85 | 0,74% | 674,00 |
| 06.02.2026 | 21,45 | 21,79 | 21,41 | 21,69 | 0,88% | 647,00 |
| 05.02.2026 | 21,54 | 21,75 | 21,17 | 21,50 | 0,37% | 1.851,00 |
| 04.02.2026 | 21,01 | 21,56 | 20,98 | 21,42 | 2,00% | 1.458,00 |
| 03.02.2026 | 20,90 | 21,07 | 20,83 | 21,00 | 1,01% | 1.097,00 |
| 02.02.2026 | 20,58 | 20,96 | 20,52 | 20,79 | 0,68% | 1.032,00 |
| 30.01.2026 | 20,95 | 20,98 | 20,62 | 20,65 | -1,67% | 332,00 |
| 29.01.2026 | 21,07 | 21,10 | 20,84 | 21,00 | 0,05% | 2.034,00 |
| 28.01.2026 | 21,05 | 21,07 | 20,67 | 20,99 | 0,53% | 2.020,00 |
| 27.01.2026 | 20,95 | 20,95 | 20,50 | 20,88 | 0,05% | 315,00 |
| 26.01.2026 | 20,88 | 20,98 | 20,31 | 20,87 | -0,90% | 5.354,00 |
| 23.01.2026 | 21,08 | 21,17 | 20,89 | 21,06 | -0,89% | 933,00 |
| 22.01.2026 | 21,28 | 21,35 | 21,20 | 21,25 | 1,24% | 253,00 |
| 21.01.2026 | 20,92 | 21,01 | 20,92 | 20,99 | 0,05% | 2,00 |
| 20.01.2026 | 21,28 | 21,35 | 20,90 | 20,98 | -1,50% | 366,00 |
| 19.01.2026 | 21,03 | 21,40 | 21,03 | 21,30 | -0,56% | 1.830,00 |
| 16.01.2026 | 21,58 | 21,82 | 21,37 | 21,42 | 0,52% | 258,00 |
| 14.01.2026 | 21,12 | 21,31 | 20,98 | 21,31 | 0,71% | 370,00 |
| 13.01.2026 | 21,42 | 21,42 | 21,02 | 21,16 | -1,03% | 38,00 |
| 12.01.2026 | 21,44 | 21,44 | 21,16 | 21,38 | -0,60% | 2.634,00 |
| 08.01.2026 | 22,40 | 22,44 | 21,43 | 21,51 | -4,36% | 2.352,00 |
| 07.01.2026 | 21,52 | 22,60 | 21,48 | 22,49 | 4,36% | 2.384,00 |
| 06.01.2026 | 21,46 | 21,58 | 21,10 | 21,55 | 0,56% | 2.194,00 |
| 05.01.2026 | 21,74 | 21,74 | 21,15 | 21,43 | -0,74% | 790,00 |
| 02.01.2026 | 21,81 | 22,00 | 21,50 | 21,59 | -0,14% | 933,00 |
| 30.12.2025 | 21,61 | 21,63 | 21,61 | 21,62 | -0,05% | - |
| 29.12.2025 | 21,45 | 21,81 | 21,38 | 21,63 | 1,60% | 503,00 |
| 23.12.2025 | 21,41 | 21,48 | 21,26 | 21,29 | -0,65% | 538,00 |
| 22.12.2025 | 21,30 | 21,55 | 21,05 | 21,43 | 0,89% | 6.599,00 |
| 19.12.2025 | 21,26 | 21,38 | 21,04 | 21,24 | 1,97% | 1.145,00 |
| 17.12.2025 | 21,09 | 21,13 | 20,81 | 20,83 | -1,37% | 1.273,00 |
| 16.12.2025 | 20,75 | 21,12 | 20,71 | 21,12 | 1,54% | 4,00 |
| 15.12.2025 | 20,80 | 21,01 | 20,67 | 20,80 | -0,05% | 1.068,00 |
| 12.12.2025 | 20,68 | 20,97 | 20,57 | 20,81 | 0,63% | 170,00 |
| 11.12.2025 | 20,36 | 20,68 | 20,30 | 20,68 | 1,03% | 68,00 |
| 10.12.2025 | 20,44 | 20,51 | 20,29 | 20,47 | 0,15% | 1.962,00 |
| 09.12.2025 | 20,42 | 20,48 | 20,21 | 20,44 | -1,59% | 1.286,00 |
| 08.12.2025 | 20,50 | 20,84 | 20,43 | 20,77 | 1,37% | 23,00 |
| 05.12.2025 | 20,66 | 20,67 | 20,31 | 20,49 | -0,53% | 785,00 |
| 04.12.2025 | 20,89 | 20,93 | 20,49 | 20,60 | -1,20% | 263,00 |
| 03.12.2025 | 21,12 | 21,16 | 20,75 | 20,85 | -0,90% | 364,00 |
| 02.12.2025 | 20,85 | 21,13 | 20,79 | 21,04 | 0,77% | 19,00 |
| 01.12.2025 | 21,12 | 21,16 | 20,71 | 20,88 | -1,28% | 1.945,00 |
| 28.11.2025 | 21,18 | 21,23 | 21,04 | 21,15 | -0,09% | 440,00 |
| 27.11.2025 | 20,84 | 21,24 | 20,81 | 21,17 | 1,29% | 139,00 |
| 26.11.2025 | 20,63 | 20,92 | 20,41 | 20,90 | 1,90% | 246,00 |
| 25.11.2025 | 20,36 | 20,57 | 20,11 | 20,51 | 0,59% | 272,00 |
| 24.11.2025 | 20,60 | 20,66 | 19,85 | 20,39 | -2,25% | 4.650,00 |
| 21.11.2025 | 20,55 | 20,88 | 20,35 | 20,86 | 0,92% | 471,00 |
| 20.11.2025 | 21,05 | 21,09 | 20,51 | 20,67 | -0,34% | 619,00 |
| 19.11.2025 | 20,85 | 20,92 | 20,58 | 20,74 | -0,29% | 363,00 |
| 18.11.2025 | 20,73 | 20,88 | 20,63 | 20,80 | -0,48% | 11,00 |
| 17.11.2025 | 20,82 | 21,12 | 20,82 | 20,90 | 0,05% | 73,00 |
| 14.11.2025 | 21,38 | 21,44 | 20,74 | 20,89 | -2,15% | 1.841,00 |
| 13.11.2025 | 21,32 | 21,56 | 21,18 | 21,35 | 0,42% | 381,00 |
| 12.11.2025 | 20,88 | 21,30 | 20,77 | 21,26 | 2,06% | 612,00 |
| 11.11.2025 | 20,54 | 20,84 | 20,43 | 20,83 | 1,21% | 217,00 |
| 10.11.2025 | 20,81 | 20,92 | 20,42 | 20,58 | -0,24% | 609,00 |
| 07.11.2025 | 20,56 | 20,63 | 20,56 | 20,63 | 0,49% | 1,00 |
| 06.11.2025 | 20,50 | 20,68 | 20,44 | 20,53 | -0,34% | 565,00 |
| 05.11.2025 | 20,54 | 20,63 | 20,30 | 20,60 | 0,10% | 403,00 |
| 04.11.2025 | 20,58 | 20,70 | 20,48 | 20,58 | -0,91% | 1.598,00 |
| 03.11.2025 | 21,14 | 21,18 | 20,68 | 20,77 | -1,56% | 760,00 |
| 31.10.2025 | 21,08 | 21,17 | 20,95 | 21,10 | 0,00% | 44,00 |
| 30.10.2025 | 21,22 | 21,25 | 20,96 | 21,10 | -0,38% | 155,00 |
| 29.10.2025 | 21,12 | 21,33 | 21,11 | 21,18 | 0,19% | 478,00 |
| 28.10.2025 | 21,34 | 21,49 | 21,12 | 21,14 | -1,03% | 219,00 |
| 27.10.2025 | 21,62 | 21,62 | 21,20 | 21,36 | -2,69% | 302,00 |
| 24.10.2025 | 21,93 | 21,96 | 21,91 | 21,95 | 0,32% | 1,00 |
| 23.10.2025 | 22,10 | 22,76 | 21,77 | 21,88 | -1,80% | 6.177,00 |
| 22.10.2025 | 21,82 | 22,38 | 21,80 | 22,28 | 1,55% | 900,00 |
| 21.10.2025 | 22,07 | 22,17 | 21,79 | 21,94 | -0,68% | 219,00 |
| 20.10.2025 | 22,18 | 22,35 | 21,93 | 22,09 | -0,27% | 362,00 |
| 17.10.2025 | 21,81 | 22,22 | 21,71 | 22,15 | 0,96% | 2.659,00 |
| 16.10.2025 | 21,70 | 21,95 | 21,58 | 21,94 | 1,20% | 633,00 |
| 15.10.2025 | 21,51 | 22,13 | 21,48 | 21,68 | 0,42% | 558,00 |
| 14.10.2025 | 20,49 | 21,60 | 20,45 | 21,59 | 4,05% | 911,00 |
| 13.10.2025 | 20,59 | 20,83 | 20,52 | 20,75 | 1,92% | 442,00 |
| 10.10.2025 | 20,51 | 20,91 | 20,34 | 20,36 | -0,49% | 497,00 |
| 09.10.2025 | 20,22 | 20,68 | 20,12 | 20,46 | 1,49% | 714,00 |