20,900€
0,67%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |