23,820€
1,88%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,01% | - |
| 28.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,69% | - |
| 27.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,35% | - |
| 26.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 1,05% | - |
| 23.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 22.05.2025 | 23,02 | 23,02 | 23,00 | 23,00 | -0,17% | 10,00 |
| 21.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -1,54% | - |
| 20.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,09% | - |
| 19.05.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 3,21% | - |
| 16.05.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 2,06% | - |
| 15.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,47% | - |
| 14.05.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,56% | - |
| 13.05.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,65% | - |
| 12.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,56% | - |
| 07.05.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,66% | - |
| 06.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,05% | - |
| 05.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,10% | - |
| 02.05.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,95% | - |
| 30.04.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -1,06% | - |
| 29.04.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,67% | - |
| 28.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,85% | 50,00 |
| 25.04.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 1,15% | - |
| 24.04.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -2,80% | - |
| 23.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,66% | - |
| 22.04.2025 | 20,64 | 21,30 | 20,64 | 21,30 | 3,50% | 50,00 |
| 17.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 2,59% | - |
| 16.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 2,03% | - |
| 15.04.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,36% | - |
| 14.04.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,77% | - |
| 11.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,52% | - |
| 10.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 3,15% | - |
| 09.04.2025 | 18,77 | 18,77 | 18,75 | 18,75 | -0,79% | 95,00 |
| 08.04.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,66% | 1.300,00 |
| 07.04.2025 | 18,79 | 19,22 | 18,79 | 19,22 | -6,70% | 750,00 |
| 04.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,88% | - |
| 03.04.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -3,16% | - |
| 02.04.2025 | 21,00 | 21,00 | 20,88 | 20,88 | -0,19% | 272,00 |
| 01.04.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,38% | - |
| 31.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,64% | - |
| 28.03.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,79% | - |
| 27.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,68% | - |
| 26.03.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 0,39% | - |
| 25.03.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,20% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 110,00 |
| 21.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 20.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,77% | 145,00 |
| 19.03.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,34% | - |
| 18.03.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 2,55% | - |
| 17.03.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,99% | - |
| 14.03.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -2,69% | - |
| 13.03.2025 | 20,58 | 20,78 | 20,58 | 20,78 | 1,76% | 50,00 |
| 12.03.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,83% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,14% | - |
| 10.03.2025 | 20,68 | 21,04 | 20,68 | 21,04 | 8,68% | 250,00 |
| 07.03.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -4,63% | - |
| 06.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,29% | - |
| 05.03.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,99% | - |
| 04.03.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -10,88% | - |
| 03.03.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,62% | - |
| 28.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 2,34% | - |
| 27.02.2025 | 21,94 | 22,24 | 21,94 | 22,24 | 0,00% | 45,00 |
| 26.02.2025 | 22,20 | 22,28 | 22,08 | 22,24 | 4,22% | 485,00 |
| 25.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,09% | - |
| 24.02.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 3,90% | - |
| 21.02.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,10% | - |
| 20.02.2025 | 20,64 | 20,64 | 20,50 | 20,50 | -9,69% | 100,00 |
| 19.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,09% | - |
| 18.02.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,26% | - |
| 17.02.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,64% | - |
| 14.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,86% | - |
| 13.02.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,86% | - |
| 12.02.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -1,19% | - |
| 11.02.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 1,82% | - |
| 10.02.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,17% | - |
| 07.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,35% | - |
| 06.02.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -0,69% | - |
| 05.02.2025 | 22,56 | 23,30 | 22,56 | 23,30 | 3,93% | 20,00 |
| 04.02.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,17% | - |
| 03.02.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -1,69% | - |
| 31.01.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 3,02% | - |
| 30.01.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -4,20% | - |
| 29.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 3,16% | - |
| 28.01.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 3,26% | - |
| 27.01.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -3,34% | - |
| 24.01.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 2,21% | - |
| 23.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -3,13% | - |
| 22.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,67% | - |
| 21.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,13% | - |
| 20.01.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,70% | - |
| 17.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,62% | - |
| 16.01.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 4,60% | - |
| 15.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |