19,380€
-4,15%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 13.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,94% | - |
| 10.01.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | - |
| 09.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,54% | - |
| 08.01.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,27% | - |
| 07.01.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -1,23% | - |
| 06.01.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 03.01.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,61% | - |
| 02.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 4,76% | - |
| 30.12.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,27% | - |
| 27.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,24% | - |
| 23.12.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 2,10% | - |
| 20.12.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,41% | - |
| 19.12.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
| 18.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 17.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -2,29% | - |
| 16.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,62% | - |
| 13.12.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,64% | - |
| 12.12.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,70% | - |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,09% | - |
| 10.12.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -2,10% | - |
| 09.12.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,00% | - |
| 06.12.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,70% | - |
| 05.12.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,09% | - |
| 04.12.2024 | 22,36 | 23,00 | 22,36 | 23,00 | 3,51% | 1.000,00 |
| 03.12.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 0,91% | - |
| 02.12.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,46% | - |
| 29.11.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,36% | - |
| 28.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,64% | - |
| 26.11.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -3,60% | - |
| 25.11.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 2,34% | - |
| 22.11.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -0,18% | - |
| 21.11.2024 | 22,22 | 22,30 | 22,22 | 22,30 | -2,11% | 250,00 |
| 20.11.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 19.11.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,91% | - |
| 18.11.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,58% | - |
| 15.11.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,35% | - |
| 14.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,78% | - |
| 13.11.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,69% | - |
| 12.11.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,53% | - |
| 11.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,71% | - |