23,210€
-0,09%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 26,27 | 26,63 | 26,18 | 26,32 | 0,30% | 561,00 |
| 03.10.2024 | 26,35 | 26,56 | 26,09 | 26,24 | -0,46% | 848,00 |
| 02.10.2024 | 26,78 | 26,83 | 25,99 | 26,36 | -1,57% | 1.437,00 |
| 01.10.2024 | 26,62 | 26,90 | 26,34 | 26,78 | 0,60% | 91,00 |
| 30.09.2024 | 27,21 | 27,23 | 26,26 | 26,62 | -1,92% | 1.088,00 |
| 27.09.2024 | 27,43 | 27,73 | 27,08 | 27,14 | -1,17% | 332,00 |
| 26.09.2024 | 27,10 | 27,58 | 26,90 | 27,46 | 2,42% | 266,00 |
| 25.09.2024 | 26,87 | 27,18 | 26,69 | 26,81 | -0,78% | 85,00 |
| 24.09.2024 | 27,25 | 27,54 | 26,86 | 27,02 | -0,52% | 1.952,00 |
| 23.09.2024 | 27,13 | 27,16 | 26,69 | 27,16 | 0,44% | 93,00 |
| 20.09.2024 | 27,11 | 27,62 | 26,96 | 27,04 | -0,59% | 680,00 |
| 19.09.2024 | 27,42 | 27,43 | 26,60 | 27,20 | 0,85% | 787,00 |
| 18.09.2024 | 27,43 | 27,48 | 26,74 | 26,97 | -1,64% | 1.248,00 |
| 17.09.2024 | 26,43 | 27,95 | 26,36 | 27,42 | 3,71% | 954,00 |
| 16.09.2024 | 25,43 | 27,20 | 25,34 | 26,44 | 4,22% | 3.305,00 |
| 13.09.2024 | 24,70 | 25,54 | 24,57 | 25,37 | 2,67% | 1.119,00 |
| 12.09.2024 | 24,25 | 25,23 | 24,00 | 24,71 | 2,66% | 1.088,00 |
| 11.09.2024 | 23,62 | 24,07 | 23,36 | 24,07 | 1,60% | 1.575,00 |
| 10.09.2024 | 22,77 | 23,70 | 22,74 | 23,69 | 3,59% | 99,00 |
| 09.09.2024 | 22,80 | 23,03 | 22,64 | 22,87 | 0,79% | 666,00 |
| 06.09.2024 | 21,86 | 22,90 | 21,82 | 22,69 | 3,65% | 1.128,00 |
| 05.09.2024 | 21,25 | 22,30 | 21,19 | 21,89 | 2,87% | 694,00 |
| 04.09.2024 | 20,95 | 21,37 | 20,66 | 21,28 | 0,95% | 278,00 |
| 03.09.2024 | 21,38 | 21,47 | 20,99 | 21,08 | -1,54% | 366,00 |
| 02.09.2024 | 20,37 | 21,55 | 20,31 | 21,41 | 4,95% | 1.805,00 |
| 30.08.2024 | 20,07 | 20,60 | 20,00 | 20,40 | 2,00% | 818,00 |
| 29.08.2024 | 20,57 | 20,75 | 19,98 | 20,00 | -2,82% | 1.200,00 |
| 28.08.2024 | 20,83 | 20,86 | 20,46 | 20,58 | -1,11% | 87,00 |
| 27.08.2024 | 20,96 | 20,99 | 20,63 | 20,81 | -0,62% | 433,00 |
| 26.08.2024 | 20,52 | 20,98 | 20,46 | 20,94 | 1,90% | 435,00 |
| 23.08.2024 | 20,21 | 20,58 | 20,16 | 20,55 | 2,04% | 1.750,00 |
| 22.08.2024 | 19,90 | 20,32 | 19,60 | 20,14 | 1,08% | 580,00 |
| 21.08.2024 | 20,12 | 20,26 | 19,86 | 19,93 | -0,82% | 250,00 |
| 20.08.2024 | 20,26 | 20,31 | 19,85 | 20,09 | -0,84% | 813,00 |
| 19.08.2024 | 20,01 | 20,46 | 19,98 | 20,26 | 1,20% | 528,00 |
| 16.08.2024 | 20,55 | 20,60 | 19,96 | 20,02 | -2,48% | 674,00 |
| 15.08.2024 | 20,43 | 20,68 | 20,33 | 20,53 | 0,69% | 185,00 |
| 14.08.2024 | 20,39 | 20,60 | 20,34 | 20,39 | 0,15% | 60,00 |
| 13.08.2024 | 20,33 | 20,54 | 20,26 | 20,36 | 0,49% | 21,00 |
| 12.08.2024 | 20,73 | 20,79 | 20,09 | 20,26 | -2,13% | 143,00 |
| 09.08.2024 | 20,31 | 20,96 | 20,29 | 20,70 | 1,87% | 205,00 |
| 08.08.2024 | 20,57 | 20,67 | 20,12 | 20,32 | -0,68% | 129,00 |
| 07.08.2024 | 20,58 | 20,92 | 20,44 | 20,46 | 0,10% | 691,00 |
| 06.08.2024 | 20,39 | 20,64 | 19,79 | 20,44 | 1,19% | 270,00 |
| 05.08.2024 | 19,88 | 20,36 | 19,35 | 20,20 | -1,37% | 1.834,00 |
| 02.08.2024 | 20,41 | 20,58 | 20,05 | 20,48 | -0,34% | 130,00 |
| 01.08.2024 | 20,66 | 20,85 | 20,42 | 20,55 | -0,24% | 48,00 |
| 31.07.2024 | 20,68 | 20,99 | 20,55 | 20,60 | 0,49% | 96,00 |
| 30.07.2024 | 20,96 | 21,14 | 20,40 | 20,50 | -2,24% | 185,00 |
| 29.07.2024 | 20,83 | 21,23 | 20,68 | 20,97 | 0,91% | 2.183,00 |
| 26.07.2024 | 20,87 | 20,97 | 20,54 | 20,78 | -0,34% | 703,00 |
| 25.07.2024 | 20,71 | 21,02 | 20,26 | 20,85 | 0,43% | 549,00 |
| 24.07.2024 | 21,31 | 21,59 | 20,74 | 20,76 | -2,81% | 390,00 |
| 23.07.2024 | 21,84 | 21,92 | 21,32 | 21,36 | -2,33% | 362,00 |
| 22.07.2024 | 20,75 | 22,04 | 20,75 | 21,87 | 5,65% | 1.105,00 |
| 19.07.2024 | 21,44 | 21,48 | 20,66 | 20,70 | -3,14% | 424,00 |
| 18.07.2024 | 21,67 | 21,79 | 21,30 | 21,37 | -1,06% | 865,00 |
| 17.07.2024 | 21,44 | 21,77 | 21,33 | 21,60 | 0,14% | 146,00 |
| 16.07.2024 | 21,75 | 21,75 | 21,23 | 21,57 | -0,87% | 39,00 |
| 15.07.2024 | 21,16 | 21,86 | 21,08 | 21,76 | 2,79% | 2.367,00 |
| 12.07.2024 | 21,32 | 21,52 | 21,11 | 21,17 | -0,47% | 753,00 |
| 11.07.2024 | 21,36 | 21,53 | 20,95 | 21,27 | -0,47% | 587,00 |
| 10.07.2024 | 21,03 | 21,45 | 20,78 | 21,37 | 1,52% | 58,00 |
| 09.07.2024 | 21,32 | 21,40 | 20,54 | 21,05 | -1,17% | 245,00 |
| 08.07.2024 | 21,78 | 22,08 | 21,28 | 21,30 | -2,61% | 165,00 |
| 05.07.2024 | 21,76 | 22,05 | 21,46 | 21,87 | 0,69% | 1.049,00 |
| 04.07.2024 | 21,26 | 22,06 | 21,24 | 21,72 | 2,12% | 497,00 |
| 03.07.2024 | 20,74 | 21,38 | 20,39 | 21,27 | 2,80% | 2.120,00 |
| 02.07.2024 | 20,60 | 20,95 | 20,04 | 20,69 | -10,24% | 2.446,00 |
| 01.07.2024 | 23,30 | 24,16 | 22,97 | 23,05 | 0,39% | 3.166,00 |
| 28.06.2024 | 23,56 | 23,73 | 22,72 | 22,96 | -2,42% | 1.139,00 |
| 27.06.2024 | 23,65 | 23,98 | 23,30 | 23,53 | -0,51% | 2.149,00 |
| 26.06.2024 | 24,40 | 24,44 | 23,40 | 23,65 | -2,71% | 696,00 |
| 25.06.2024 | 24,71 | 24,78 | 24,23 | 24,31 | -1,54% | 481,00 |
| 24.06.2024 | 24,42 | 24,88 | 24,19 | 24,69 | 1,15% | 448,00 |
| 21.06.2024 | 24,87 | 24,94 | 24,34 | 24,41 | -1,81% | 879,00 |
| 20.06.2024 | 25,28 | 25,61 | 24,76 | 24,86 | -1,43% | 375,00 |
| 19.06.2024 | 25,72 | 25,81 | 25,16 | 25,22 | -1,83% | 962,00 |