21,580€
-0,46%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 19,94 | 20,52 | 19,90 | 20,16 | 1,28% | 133,00 |
| 07.10.2025 | 20,30 | 20,30 | 19,90 | 19,91 | -2,04% | 1.780,00 |
| 06.10.2025 | 21,31 | 21,34 | 20,02 | 20,32 | -4,60% | 4.256,00 |
| 03.10.2025 | 21,58 | 21,65 | 21,11 | 21,30 | -1,02% | 228,00 |
| 02.10.2025 | 21,69 | 21,71 | 21,34 | 21,52 | -0,42% | 188,00 |
| 01.10.2025 | 21,36 | 21,70 | 21,00 | 21,61 | 0,93% | 109,00 |
| 30.09.2025 | 21,30 | 21,43 | 20,82 | 21,41 | 0,61% | 1.582,00 |
| 29.09.2025 | 21,08 | 21,34 | 21,01 | 21,28 | 1,09% | 1.106,00 |
| 26.09.2025 | 20,92 | 21,11 | 20,85 | 21,05 | 0,48% | 532,00 |
| 25.09.2025 | 21,23 | 21,23 | 20,74 | 20,95 | -1,18% | 645,00 |
| 24.09.2025 | 20,91 | 21,23 | 20,85 | 21,20 | -0,14% | 409,00 |
| 23.09.2025 | 21,05 | 21,28 | 20,93 | 21,23 | 0,76% | 108,00 |
| 22.09.2025 | 21,38 | 21,46 | 20,99 | 21,07 | -1,68% | 729,00 |
| 19.09.2025 | 21,18 | 21,45 | 21,17 | 21,43 | 1,08% | 33,00 |
| 18.09.2025 | 21,19 | 21,36 | 20,98 | 21,20 | 0,19% | 1.812,00 |
| 17.09.2025 | 21,08 | 21,18 | 20,87 | 21,16 | 0,43% | 1.132,00 |
| 16.09.2025 | 21,03 | 21,27 | 20,96 | 21,07 | 0,00% | 153,00 |
| 15.09.2025 | 20,82 | 21,14 | 20,80 | 21,07 | 1,15% | 199,00 |
| 12.09.2025 | 20,81 | 20,83 | 20,75 | 20,83 | -0,24% | 603,00 |
| 11.09.2025 | 20,44 | 20,88 | 20,43 | 20,88 | 2,05% | 376,00 |
| 10.09.2025 | 20,44 | 20,58 | 20,31 | 20,46 | -0,15% | 9,00 |
| 08.09.2025 | 20,45 | 20,63 | 20,43 | 20,49 | 0,29% | 358,00 |
| 05.09.2025 | 20,06 | 20,46 | 19,90 | 20,43 | 1,95% | 192,00 |
| 04.09.2025 | 19,78 | 20,09 | 19,63 | 20,04 | 1,21% | 751,00 |
| 03.09.2025 | 19,90 | 19,96 | 19,53 | 19,80 | -0,78% | 1.472,00 |
| 02.09.2025 | 20,41 | 20,45 | 19,63 | 19,96 | -2,42% | 4.640,00 |
| 01.09.2025 | 20,82 | 20,85 | 20,36 | 20,45 | -1,49% | 1.090,00 |
| 29.08.2025 | 20,83 | 20,92 | 20,69 | 20,76 | -0,38% | 198,00 |
| 28.08.2025 | 20,88 | 21,07 | 20,64 | 20,84 | -0,24% | 905,00 |
| 27.08.2025 | 21,13 | 21,21 | 20,74 | 20,89 | -1,23% | 1.062,00 |
| 26.08.2025 | 22,15 | 22,17 | 20,73 | 21,15 | -4,77% | 3.213,00 |
| 25.08.2025 | 22,50 | 22,54 | 22,21 | 22,21 | -1,46% | 146,00 |
| 22.08.2025 | 22,08 | 22,63 | 21,95 | 22,54 | 1,76% | 20,00 |
| 21.08.2025 | 22,44 | 22,54 | 22,02 | 22,15 | -1,60% | 380,00 |
| 20.08.2025 | 22,57 | 22,73 | 22,38 | 22,51 | -0,53% | 186,00 |
| 19.08.2025 | 22,76 | 22,81 | 22,59 | 22,63 | -0,61% | 1.928,00 |
| 18.08.2025 | 22,73 | 23,04 | 22,63 | 22,77 | 0,31% | 1.580,00 |
| 15.08.2025 | 22,85 | 22,87 | 22,62 | 22,70 | -0,44% | 101,00 |
| 14.08.2025 | 22,51 | 22,87 | 22,49 | 22,80 | 0,88% | 485,00 |
| 13.08.2025 | 22,61 | 22,67 | 22,48 | 22,60 | 0,09% | 211,00 |
| 12.08.2025 | 22,55 | 22,86 | 22,48 | 22,58 | 0,44% | 355,00 |
| 11.08.2025 | 22,49 | 22,84 | 22,40 | 22,48 | 0,04% | 3.003,00 |
| 08.08.2025 | 21,85 | 22,80 | 21,85 | 22,47 | 2,65% | 4.582,00 |
| 07.08.2025 | 21,69 | 21,94 | 21,55 | 21,89 | 1,58% | 375,00 |
| 06.08.2025 | 21,39 | 21,77 | 21,34 | 21,55 | 1,32% | 2.744,00 |
| 05.08.2025 | 20,90 | 21,31 | 20,80 | 21,27 | 1,72% | 909,00 |
| 04.08.2025 | 20,79 | 20,94 | 20,66 | 20,91 | 1,26% | 777,00 |
| 01.08.2025 | 20,78 | 20,82 | 20,39 | 20,65 | -1,15% | 868,00 |
| 31.07.2025 | 21,21 | 21,28 | 20,83 | 20,89 | -1,42% | 698,00 |
| 30.07.2025 | 20,99 | 21,41 | 20,93 | 21,19 | 1,05% | 1.226,00 |
| 29.07.2025 | 21,16 | 21,28 | 20,93 | 20,97 | -0,57% | 160,00 |
| 28.07.2025 | 21,30 | 21,44 | 21,00 | 21,09 | 0,24% | 3.528,00 |
| 25.07.2025 | 20,76 | 21,17 | 20,56 | 21,04 | 1,30% | 1.331,00 |
| 24.07.2025 | 21,02 | 21,19 | 19,99 | 20,77 | -0,95% | 2.996,00 |
| 23.07.2025 | 21,18 | 21,59 | 20,95 | 20,97 | -0,14% | 6.257,00 |
| 22.07.2025 | 20,50 | 21,01 | 20,48 | 21,00 | 2,29% | 208,00 |
| 21.07.2025 | 20,72 | 21,01 | 20,51 | 20,53 | -0,87% | 4.268,00 |
| 18.07.2025 | 20,80 | 20,94 | 20,67 | 20,71 | -0,10% | 115,00 |
| 17.07.2025 | 20,40 | 20,73 | 20,36 | 20,73 | 1,97% | 97,00 |
| 16.07.2025 | 20,57 | 20,65 | 20,30 | 20,33 | -1,41% | 2.795,00 |
| 15.07.2025 | 20,65 | 20,82 | 20,51 | 20,62 | 0,19% | 800,00 |
| 14.07.2025 | 20,43 | 20,66 | 20,41 | 20,58 | -0,05% | 1.107,00 |
| 11.07.2025 | 20,48 | 20,66 | 20,37 | 20,59 | 0,10% | 919,00 |
| 10.07.2025 | 20,88 | 21,17 | 20,12 | 20,57 | -3,52% | 7.131,00 |
| 09.07.2025 | 21,12 | 21,36 | 21,05 | 21,32 | 0,80% | 2.615,00 |
| 08.07.2025 | 21,77 | 21,80 | 20,76 | 21,15 | -2,49% | 2.794,00 |
| 07.07.2025 | 21,70 | 21,92 | 21,55 | 21,69 | 0,42% | 668,00 |
| 04.07.2025 | 21,83 | 21,92 | 21,43 | 21,60 | -1,55% | 1.200,00 |
| 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 |