22,010€
2,47%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,68 | 22,05 | 21,59 | 22,02 | 2,51% | - |
| 15.10.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 4,88% | - |
| 14.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,49% | - |
| 13.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,49% | - |
| 10.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 1,59% | - |
| 09.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,56% | - |
| 08.10.2025 | 19,90 | 20,48 | 19,90 | 20,48 | 1,09% | 40,00 |
| 07.10.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,80% | - |
| 06.10.2025 | 21,30 | 21,30 | 20,10 | 20,10 | -6,60% | 84,00 |
| 03.10.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -0,55% | - |
| 02.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,41% | - |
| 01.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,47% | - |
| 30.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,66% | - |
| 29.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,76% | - |
| 26.09.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,23% | - |
| 25.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 24.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,57% | - |
| 23.09.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,78% | - |
| 22.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,04% | - |
| 19.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,09% | - |
| 18.09.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | - |
| 17.09.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,29% | - |
| 16.09.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 1,06% | - |
| 15.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,10% | - |
| 12.09.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,05% | - |
| 11.09.2025 | 20,45 | 20,88 | 20,43 | 20,77 | 1,61% | - |
| 10.09.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,34% | - |
| 09.09.2025 | 20,39 | 20,70 | 20,34 | 20,51 | -0,19% | - |
| 08.09.2025 | 20,46 | 20,66 | 20,40 | 20,55 | 2,44% | - |
| 05.09.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,42% | - |
| 04.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,20% | - |
| 03.09.2025 | 19,89 | 19,89 | 19,82 | 19,82 | -2,94% | 100,00 |
| 02.09.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,49% | - |
| 01.09.2025 | 20,80 | 20,80 | 20,52 | 20,52 | -1,35% | 100,00 |
| 29.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,38% | - |
| 28.08.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,23% | - |
| 27.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -4,52% | - |
| 26.08.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -1,51% | - |
| 25.08.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,81% | - |
| 22.08.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -1,69% | - |
| 21.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,62% | - |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,26% | - |
| 19.08.2025 | 22,76 | 22,76 | 22,66 | 22,66 | -0,09% | 200,00 |
| 18.08.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,70% | - |
| 15.08.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,51% | - |
| 14.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 13.08.2025 | 22,58 | 22,64 | 22,58 | 22,60 | -0,35% | 300,00 |
| 12.08.2025 | 22,54 | 22,68 | 22,54 | 22,68 | 0,89% | 25,00 |
| 11.08.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 2,84% | - |
| 08.08.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,92% | - |
| 07.08.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,46% | - |
| 06.08.2025 | 21,36 | 21,56 | 21,36 | 21,56 | 3,36% | 25,00 |
| 05.08.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,48% | - |
| 04.08.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,10% | - |
| 01.08.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,70% | - |
| 31.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,76% | - |
| 30.07.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,85% | - |
| 29.07.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,84% | - |
| 28.07.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 2,89% | - |
| 25.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -0,38% | - |
| 24.07.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,70% | - |
| 23.07.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 3,42% | - |
| 22.07.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,16% | - |
| 21.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,29% | - |
| 18.07.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,17% | - |
| 17.07.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,10% | - |
| 16.07.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,10% | - |
| 15.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,19% | - |
| 14.07.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,29% | 250,00 |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,29% | - |
| 10.07.2025 | 20,96 | 20,96 | 20,66 | 20,66 | -2,18% | 2.160,00 |
| 09.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,38% | - |
| 08.07.2025 | 21,76 | 21,76 | 21,20 | 21,20 | -2,03% | 500,00 |
| 07.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,93% | - |
| 04.07.2025 | 21,86 | 21,86 | 21,44 | 21,44 | -1,56% | 110,00 |
| 03.07.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,82% | - |
| 02.07.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,92% | - |
| 01.07.2025 | 21,96 | 21,96 | 21,76 | 21,76 | -8,49% | 140,00 |
| 30.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,34% | - |
| 27.06.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 3,65% | - |
| 26.06.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,20% | - |
| 25.06.2025 | 23,24 | 23,30 | 23,24 | 23,30 | -0,43% | 210,00 |
| 24.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,12% | - |
| 23.06.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -0,34% | - |
| 20.06.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,11% | 250,00 |
| 19.06.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -2,09% | - |
| 18.06.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,42% | - |
| 17.06.2025 | 23,92 | 23,92 | 23,88 | 23,88 | 0,25% | 525,00 |
| 16.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,08% | - |
| 13.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -1,65% | - |
| 12.06.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,57% | - |
| 11.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 1,50% | - |
| 10.06.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 1,44% | - |
| 09.06.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,72% | - |
| 06.06.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,95% | - |
| 05.06.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,87% | - |
| 04.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,43% | - |
| 03.06.2025 | 23,68 | 23,84 | 23,68 | 23,84 | -0,91% | 400,00 |
| 02.06.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,17% | - |
| 30.05.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 2,83% | - |