22,650€
-0,88%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 23,18 | 23,66 | 23,14 | 23,61 | 2,25% | 677,00 |
| 07.02.2025 | 23,18 | 23,54 | 23,00 | 23,09 | -0,17% | 2.356,00 |
| 06.02.2025 | 23,25 | 23,48 | 23,03 | 23,13 | -0,43% | 511,00 |
| 05.02.2025 | 22,62 | 23,25 | 22,56 | 23,23 | 1,93% | 117,00 |
| 04.02.2025 | 22,51 | 22,81 | 22,38 | 22,79 | 1,47% | 711,00 |
| 03.02.2025 | 22,45 | 22,54 | 21,93 | 22,46 | -0,66% | 1.622,00 |
| 31.01.2025 | 22,59 | 22,82 | 22,32 | 22,61 | 0,09% | 1.207,00 |
| 30.01.2025 | 22,13 | 22,73 | 21,47 | 22,59 | 2,17% | 1.299,00 |
| 29.01.2025 | 22,92 | 22,92 | 22,05 | 22,11 | -2,73% | 759,00 |
| 28.01.2025 | 22,17 | 22,99 | 21,97 | 22,73 | 2,11% | 1.330,00 |
| 27.01.2025 | 21,49 | 22,40 | 21,49 | 22,26 | 2,49% | 1.645,00 |
| 24.01.2025 | 22,29 | 22,47 | 21,70 | 21,72 | -2,43% | 6.530,00 |
| 23.01.2025 | 21,82 | 22,28 | 21,76 | 22,26 | 2,30% | 393,00 |
| 22.01.2025 | 22,48 | 22,54 | 21,62 | 21,76 | -3,25% | 1.441,00 |
| 21.01.2025 | 22,85 | 22,91 | 22,41 | 22,49 | -1,92% | 54,00 |
| 20.01.2025 | 23,14 | 23,25 | 22,73 | 22,93 | -0,78% | 817,00 |
| 17.01.2025 | 23,18 | 23,44 | 23,00 | 23,11 | -0,09% | 449,00 |
| 16.01.2025 | 22,87 | 23,15 | 22,54 | 23,13 | 1,58% | 291,00 |
| 15.01.2025 | 21,81 | 22,85 | 21,79 | 22,77 | 4,40% | 1.119,00 |
| 14.01.2025 | 21,82 | 22,08 | 21,61 | 21,81 | 0,14% | 2.004,00 |
| 13.01.2025 | 22,28 | 22,40 | 21,63 | 21,78 | -2,64% | 1.999,00 |
| 10.01.2025 | 22,69 | 22,87 | 22,30 | 22,37 | -1,63% | 941,00 |
| 09.01.2025 | 22,54 | 22,78 | 22,31 | 22,74 | 0,66% | 424,00 |
| 08.01.2025 | 22,35 | 22,78 | 22,19 | 22,59 | 1,16% | 415,00 |
| 07.01.2025 | 22,50 | 22,97 | 22,29 | 22,33 | -0,80% | 1.066,00 |
| 06.01.2025 | 22,83 | 22,98 | 22,42 | 22,51 | -1,05% | 408,00 |
| 03.01.2025 | 22,79 | 23,02 | 22,57 | 22,75 | 0,04% | 679,00 |
| 02.01.2025 | 23,02 | 23,24 | 22,64 | 22,74 | 2,71% | 441,00 |
| 30.12.2024 | 21,91 | 22,32 | 21,84 | 22,14 | 0,82% | 596,00 |
| 27.12.2024 | 21,87 | 22,14 | 21,72 | 21,96 | 0,97% | 730,00 |
| 23.12.2024 | 21,49 | 21,76 | 21,41 | 21,75 | 1,35% | 831,00 |
| 20.12.2024 | 21,07 | 21,62 | 21,05 | 21,46 | 1,51% | 430,00 |
| 19.12.2024 | 21,31 | 21,43 | 21,05 | 21,14 | -1,03% | 532,00 |
| 18.12.2024 | 21,40 | 21,98 | 21,30 | 21,36 | -1,16% | 748,00 |
| 17.12.2024 | 21,36 | 21,75 | 21,21 | 21,61 | 0,93% | 124,00 |
| 16.12.2024 | 21,87 | 21,87 | 21,24 | 21,41 | -2,24% | 1.650,00 |
| 13.12.2024 | 22,22 | 22,44 | 21,82 | 21,90 | -1,48% | 1.259,00 |
| 12.12.2024 | 22,10 | 22,37 | 22,02 | 22,23 | 0,36% | 171,00 |
| 11.12.2024 | 22,48 | 22,50 | 22,06 | 22,15 | -1,34% | 1.027,00 |
| 10.12.2024 | 22,41 | 22,59 | 22,13 | 22,45 | -0,04% | 26,00 |
| 09.12.2024 | 22,90 | 23,04 | 22,45 | 22,46 | -2,05% | 223,00 |
| 06.12.2024 | 22,93 | 23,09 | 22,68 | 22,93 | -0,13% | 209,00 |
| 05.12.2024 | 23,10 | 23,46 | 22,95 | 22,96 | -0,56% | 45,00 |
| 04.12.2024 | 22,46 | 23,26 | 22,42 | 23,09 | 2,76% | 495,00 |
| 03.12.2024 | 22,30 | 22,75 | 22,05 | 22,47 | 0,72% | 45,00 |
| 02.12.2024 | 22,40 | 23,65 | 21,92 | 22,31 | -0,98% | 2.381,00 |
| 29.11.2024 | 22,01 | 22,55 | 21,93 | 22,53 | 2,18% | 366,00 |
| 28.11.2024 | 22,13 | 22,28 | 21,84 | 22,05 | 0,05% | 138,00 |
| 27.11.2024 | 21,67 | 22,14 | 21,47 | 22,04 | 1,66% | 262,00 |
| 26.11.2024 | 22,01 | 22,09 | 21,62 | 21,68 | -1,99% | 335,00 |
| 25.11.2024 | 22,94 | 23,06 | 21,60 | 22,12 | -3,28% | 824,00 |
| 22.11.2024 | 22,35 | 22,92 | 22,31 | 22,87 | 2,24% | 664,00 |
| 21.11.2024 | 22,33 | 22,40 | 22,02 | 22,37 | 0,22% | 223,00 |
| 20.11.2024 | 22,90 | 22,96 | 22,14 | 22,32 | -1,98% | 295,00 |
| 19.11.2024 | 22,74 | 22,98 | 22,32 | 22,77 | 0,62% | 683,00 |
| 18.11.2024 | 23,22 | 23,24 | 22,62 | 22,63 | -2,25% | 370,00 |
| 15.11.2024 | 22,76 | 23,18 | 22,66 | 23,15 | 1,45% | 55,00 |
| 14.11.2024 | 22,82 | 23,24 | 22,80 | 22,82 | -0,35% | 368,00 |
| 13.11.2024 | 23,01 | 23,32 | 22,62 | 22,90 | -1,08% | 379,00 |
| 12.11.2024 | 23,16 | 23,44 | 22,98 | 23,15 | -1,03% | 78,00 |
| 11.11.2024 | 23,54 | 23,88 | 23,35 | 23,39 | -0,68% | 2.572,00 |
| 08.11.2024 | 22,96 | 23,61 | 22,94 | 23,55 | 2,26% | 2.581,00 |
| 07.11.2024 | 22,45 | 23,24 | 22,30 | 23,03 | 1,99% | 1.414,00 |
| 06.11.2024 | 23,25 | 23,49 | 22,24 | 22,58 | -2,71% | 3.885,00 |
| 05.11.2024 | 23,30 | 23,56 | 23,16 | 23,21 | -0,09% | 104,00 |
| 04.11.2024 | 23,64 | 24,04 | 23,21 | 23,23 | -1,36% | 144,00 |
| 01.11.2024 | 24,04 | 24,33 | 23,52 | 23,55 | -2,12% | 49,00 |
| 31.10.2024 | 24,32 | 24,51 | 23,85 | 24,06 | -1,60% | 525,00 |
| 30.10.2024 | 24,55 | 24,96 | 24,32 | 24,45 | -0,57% | 113,00 |
| 29.10.2024 | 24,76 | 25,56 | 24,52 | 24,59 | -0,65% | 946,00 |
| 28.10.2024 | 24,60 | 24,82 | 24,44 | 24,75 | 1,23% | 350,00 |
| 25.10.2024 | 24,62 | 24,78 | 24,40 | 24,45 | -0,77% | 48,00 |
| 24.10.2024 | 24,45 | 24,80 | 24,44 | 24,64 | 0,98% | 26,00 |
| 23.10.2024 | 24,56 | 24,57 | 24,15 | 24,40 | -0,61% | 79,00 |
| 22.10.2024 | 24,40 | 24,60 | 23,90 | 24,55 | 0,49% | 163,00 |
| 21.10.2024 | 24,81 | 25,61 | 24,34 | 24,43 | -1,73% | 842,00 |
| 18.10.2024 | 25,25 | 25,44 | 24,82 | 24,86 | -1,51% | 625,00 |
| 17.10.2024 | 25,80 | 25,90 | 25,18 | 25,24 | -2,32% | 316,00 |
| 16.10.2024 | 25,54 | 25,92 | 25,31 | 25,84 | 1,14% | 819,00 |
| 15.10.2024 | 25,38 | 25,74 | 25,25 | 25,55 | 0,55% | 577,00 |
| 14.10.2024 | 25,44 | 25,48 | 25,16 | 25,41 | -0,16% | 402,00 |
| 11.10.2024 | 25,04 | 25,55 | 25,00 | 25,45 | 1,48% | 137,00 |
| 10.10.2024 | 25,32 | 25,54 | 24,93 | 25,08 | -1,26% | 319,00 |
| 09.10.2024 | 24,85 | 25,61 | 24,79 | 25,40 | 2,05% | 691,00 |
| 08.10.2024 | 25,20 | 25,50 | 24,78 | 24,89 | -1,97% | 396,00 |
| 07.10.2024 | 26,25 | 26,34 | 25,33 | 25,39 | -3,53% | 584,00 |