23,200€
-1,44%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,28 | 23,56 | 23,19 | 23,20 | -1,44% | - |
| 04.11.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -1,83% | - |
| 01.11.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,32% | - |
| 31.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,65% | - |
| 30.10.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,61% | - |
| 29.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,47% | 70,00 |
| 28.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,24% | - |
| 25.10.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,49% | - |
| 24.10.2024 | 24,40 | 24,68 | 24,40 | 24,68 | 0,98% | 250,00 |
| 23.10.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,49% | - |
| 22.10.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -1,78% | - |
| 21.10.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -1,67% | - |
| 18.10.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -2,02% | - |
| 17.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,02% | - |
| 16.10.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,55% | - |
| 15.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,24% | - |
| 14.10.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,60% | - |
| 11.10.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -1,19% | - |
| 10.10.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 1,85% | - |
| 09.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,51% | - |
| 08.10.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,87% | - |
| 07.10.2024 | 26,16 | 26,16 | 25,40 | 25,40 | -2,98% | 5,00 |
| 04.10.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,23% | - |
| 03.10.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,80% | - |
| 02.10.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 0,91% | - |
| 01.10.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,23% | - |
| 30.09.2024 | 27,10 | 27,10 | 26,42 | 26,42 | -3,01% | 450,00 |
| 27.09.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,81% | - |
| 26.09.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 0,67% | - |
| 25.09.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -1,40% | - |
| 24.09.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,59% | - |
| 23.09.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,00% | - |
| 20.09.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,30% | - |
| 19.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,32% | - |
| 18.09.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 3,56% | - |
| 17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,46% | - |
| 16.09.2024 | 25,80 | 26,02 | 25,80 | 26,02 | 5,60% | 50,00 |
| 13.09.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 3,01% | - |
| 12.09.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,70% | - |
| 11.09.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 0,94% | - |
| 10.09.2024 | 22,72 | 23,30 | 22,72 | 23,30 | 2,55% | 1.000,00 |
| 09.09.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 4,22% | - |
| 06.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 05.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 04.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,04% | - |
| 03.09.2024 | 21,28 | 21,28 | 21,12 | 21,12 | 4,35% | 450,00 |
| 02.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 1,10% | - |
| 30.08.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -2,34% | - |
| 29.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,06% | - |
| 28.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,67% | - |
| 27.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 1,86% | - |
| 26.08.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,49% | - |
| 23.08.2024 | 20,16 | 20,38 | 20,16 | 20,38 | 2,77% | 4,00 |
| 22.08.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 0,15% | - |
| 21.08.2024 | 19,89 | 19,89 | 19,80 | 19,80 | -1,79% | 270,00 |
| 20.08.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 1,10% | - |
| 19.08.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -2,54% | - |
| 16.08.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,49% | - |
| 15.08.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,20% | - |
| 14.08.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
| 13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,04% | - |
| 12.08.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 2,08% | - |
| 09.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | - |
| 08.08.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,29% | - |
| 07.08.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,99% | - |
| 06.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 2,07% | - |
| 05.08.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -2,70% | - |
| 02.08.2024 | 20,36 | 20,44 | 20,06 | 20,40 | -0,58% | 950,00 |
| 01.08.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -0,97% | - |
| 31.07.2024 | 20,64 | 20,94 | 20,64 | 20,72 | -0,67% | 950,00 |
| 30.07.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,87% | - |
| 29.07.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,48% | - |
| 26.07.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,87% | - |
| 25.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,10% | - |
| 24.07.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -2,12% | - |
| 23.07.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 5,03% | - |
| 22.07.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -2,91% | - |
| 19.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,21% | - |
| 18.07.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,84% | - |
| 17.07.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,65% | - |
| 16.07.2024 | 21,60 | 21,60 | 21,52 | 21,52 | 0,56% | 5,00 |
| 15.07.2024 | 21,08 | 21,40 | 21,08 | 21,40 | 0,56% | 50,00 |
| 12.07.2024 | 21,22 | 21,28 | 21,22 | 21,28 | 0,57% | 13,00 |
| 11.07.2024 | 21,24 | 21,24 | 21,16 | 21,16 | 0,95% | 300,00 |
| 10.07.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,96% | - |
| 09.07.2024 | 21,26 | 21,38 | 21,26 | 21,38 | -2,20% | 55,00 |
| 08.07.2024 | 21,60 | 21,86 | 21,60 | 21,86 | 1,11% | 50,00 |
| 05.07.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,79% | - |
| 04.07.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 2,51% | - |
| 03.07.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 1,87% | - |
| 02.07.2024 | 20,70 | 20,70 | 20,34 | 20,34 | -12,10% | 10,00 |
| 01.07.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -2,36% | - |
| 28.06.2024 | 23,44 | 23,70 | 23,44 | 23,70 | -0,67% | 100,00 |
| 27.06.2024 | 23,54 | 23,86 | 23,54 | 23,86 | -1,73% | 105,00 |
| 26.06.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,38% | - |
| 25.06.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,23% | - |
| 24.06.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -1,94% | - |
| 21.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,49% | - |
| 19.06.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,24% | - |