Icade S.A.
[WKN: 850999 | ISIN: FR0000035081]
Aktienkurse
20,120€ 3,02%
Echtzeit-Aktienkurs Icade S.A.
Bid: Ask:

Aktienkurse zur Icade S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2026 20,08 20,08 20,06 20,06 2,71% -
09.03.2026 19,53 19,53 19,53 19,53 -4,73% -
06.03.2026 20,50 20,50 20,50 20,50 1,18% -
05.03.2026 20,26 20,26 20,26 20,26 -0,78% -
04.03.2026 20,14 20,42 20,14 20,42 -0,39% 1.499,00
03.03.2026 20,88 20,88 20,50 20,50 -1,63% 240,00
02.03.2026 20,96 20,96 20,84 20,84 -0,95% 118,00
27.02.2026 21,04 21,04 21,04 21,04 0,57% -
26.02.2026 20,98 20,98 20,92 20,92 -0,29% 1.500,00
25.02.2026 20,98 20,98 20,98 20,98 -0,47% -
24.02.2026 21,08 21,08 21,08 21,08 0,48% -
23.02.2026 20,98 20,98 20,98 20,98 -0,66% -
20.02.2026 21,12 21,12 21,12 21,12 1,05% -
19.02.2026 20,90 20,90 20,90 20,90 0,19% -
18.02.2026 21,78 21,78 20,50 20,86 0,29% 666,00
17.02.2026 20,80 20,80 20,80 20,80 0,19% -
16.02.2026 20,76 20,76 20,76 20,76 -0,29% -
13.02.2026 21,04 21,04 20,82 20,82 -1,23% 235,00
12.02.2026 21,66 21,66 21,04 21,08 -3,30% 232,00
11.02.2026 21,80 21,80 21,80 21,80 -0,73% -
10.02.2026 21,82 21,96 21,82 21,96 1,01% 230,00
09.02.2026 21,74 21,74 21,74 21,74 1,12% -
06.02.2026 21,52 21,52 21,50 21,50 -0,09% 500,00
05.02.2026 21,52 21,52 21,52 21,52 2,48% -
04.02.2026 21,00 21,00 21,00 21,00 0,77% -
03.02.2026 20,84 20,84 20,84 20,84 1,66% -
02.02.2026 20,50 20,50 20,50 20,50 -1,91% -
30.01.2026 20,90 20,90 20,90 20,90 -0,76% -
29.01.2026 21,06 21,06 21,06 21,06 0,48% -
28.01.2026 20,96 20,96 20,96 20,96 0,29% -
27.01.2026 20,90 20,90 20,90 20,90 0,77% -
26.01.2026 20,72 20,74 20,72 20,74 -1,61% 232,00
23.01.2026 21,08 21,08 21,08 21,08 -0,66% -
22.01.2026 21,22 21,22 21,22 21,22 1,34% -
21.01.2026 20,94 20,94 20,94 20,94 -1,32% -
20.01.2026 21,22 21,22 21,22 21,22 0,47% -
19.01.2026 21,12 21,12 21,12 21,12 -2,04% -
16.01.2026 21,56 21,56 21,56 21,56 0,65% -
15.01.2026 21,42 21,42 21,42 21,42 1,42% -
14.01.2026 21,12 21,12 21,12 21,12 -0,09% -
13.01.2026 21,36 21,36 21,14 21,14 -1,21% 11,00
12.01.2026 21,40 21,40 21,40 21,40 -0,65% -
09.01.2026 21,54 21,54 21,54 21,54 -3,58% -
08.01.2026 22,34 22,34 22,34 22,34 3,91% -
07.01.2026 21,50 21,50 21,50 21,50 0,28% -
06.01.2026 21,44 21,44 21,44 21,44 -0,46% -
05.01.2026 21,54 21,54 21,54 21,54 -1,91% -
02.01.2026 21,96 21,96 21,96 21,96 1,76% -
30.12.2025 21,58 21,58 21,58 21,58 1,31% -
29.12.2025 21,30 21,30 21,30 21,30 -0,56% -
23.12.2025 21,42 21,42 21,42 21,42 1,13% -
22.12.2025 21,18 21,18 21,18 21,18 -0,09% -
19.12.2025 21,20 21,20 21,20 21,20 1,83% -
18.12.2025 20,82 20,82 20,82 20,82 -1,14% -
17.12.2025 21,06 21,06 21,06 21,06 0,10% -
16.12.2025 20,74 21,04 20,74 21,04 1,35% 233,00
15.12.2025 20,76 20,76 20,76 20,76 0,39% -
12.12.2025 20,68 20,68 20,68 20,68 1,67% -
11.12.2025 20,34 20,34 20,34 20,34 -0,39% -
10.12.2025 20,42 20,42 20,42 20,42 0,10% -
09.12.2025 20,40 20,40 20,40 20,40 -0,20% -
08.12.2025 20,44 20,44 20,44 20,44 -0,87% -
05.12.2025 20,62 20,62 20,62 20,62 -1,25% -
04.12.2025 20,88 20,88 20,88 20,88 -1,23% -
03.12.2025 21,14 21,14 21,14 21,14 1,44% -
02.12.2025 20,84 20,84 20,84 20,84 -1,42% -
01.12.2025 21,14 21,14 21,14 21,14 0,09% 100,00
28.11.2025 21,12 21,12 21,12 21,12 1,44% -
27.11.2025 20,82 20,82 20,82 20,82 0,97% -
26.11.2025 20,62 20,62 20,62 20,62 1,28% -
25.11.2025 20,36 20,36 20,36 20,36 -0,39% -
24.11.2025 20,44 20,44 20,44 20,44 0,29% -
21.11.2025 20,56 20,56 20,38 20,38 -3,04% 16,00
20.11.2025 21,02 21,02 21,02 21,02 0,96% -
19.11.2025 20,82 20,82 20,82 20,82 0,87% -
18.11.2025 20,64 20,64 20,64 20,64 -0,96% -
17.11.2025 20,84 20,84 20,84 20,84 -1,51% -
14.11.2025 21,16 21,16 21,16 21,16 -0,56% -
13.11.2025 21,28 21,28 21,28 21,28 2,11% -
12.11.2025 20,84 20,84 20,84 20,84 1,46% -
11.11.2025 20,54 20,54 20,54 20,54 0,00% -
10.11.2025 20,82 20,82 20,54 20,54 -0,19% 250,00
07.11.2025 20,58 20,58 20,58 20,58 0,49% -
06.11.2025 20,48 20,48 20,48 20,48 0,39% -
05.11.2025 20,54 20,54 20,40 20,40 -0,68% 118,00
04.11.2025 20,50 20,54 20,50 20,54 -2,75% 116,00
03.11.2025 21,12 21,12 21,12 21,12 0,28% -
31.10.2025 21,06 21,06 21,06 21,06 -0,47% -
30.10.2025 21,16 21,16 21,16 21,16 -0,56% -
29.10.2025 21,28 21,28 21,28 21,28 -0,19% -
28.10.2025 21,32 21,32 21,32 21,32 -1,11% -
27.10.2025 21,56 21,56 21,56 21,56 -1,46% -
24.10.2025 21,88 21,88 21,88 21,88 -0,82% -
23.10.2025 22,06 22,06 22,06 22,06 1,10% -
22.10.2025 21,82 21,82 21,82 21,82 -0,82% -
21.10.2025 22,00 22,00 22,00 22,00 -0,54% -
20.10.2025 22,12 22,12 22,12 22,12 1,56% -
17.10.2025 21,78 21,78 21,78 21,78 0,46% -
16.10.2025 21,68 21,68 21,68 21,68 0,93% -
15.10.2025 21,48 21,48 21,48 21,48 4,88% -