19,715€
0,69%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |