28,700€
-0,69%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,10 | 29,30 | 28,60 | 28,60 | -1,04% | 100,00 |
| 08.05.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -3,99% | - |
| 07.05.2025 | 29,40 | 30,10 | 29,20 | 30,10 | 1,01% | 3.115,00 |
| 06.05.2025 | 30,70 | 30,70 | 29,70 | 29,80 | -0,33% | 924,00 |
| 05.05.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 02.05.2025 | 30,00 | 30,00 | 29,60 | 29,70 | -0,67% | 17.500,00 |
| 30.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,40% | 20,00 |
| 29.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | - |
| 28.04.2025 | 28,60 | 29,90 | 28,60 | 29,90 | 3,46% | 50,00 |
| 25.04.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | - |
| 24.04.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | - |
| 23.04.2025 | 29,60 | 29,60 | 29,00 | 29,40 | 0,68% | 70,00 |
| 22.04.2025 | 29,00 | 29,20 | 28,70 | 29,20 | 0,34% | 150,00 |
| 17.04.2025 | 28,10 | 29,40 | 28,10 | 29,10 | 3,93% | 150,00 |
| 16.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 15.04.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 1,45% | - |
| 14.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,10% | 100,00 |
| 11.04.2025 | 27,40 | 27,40 | 27,00 | 27,30 | -1,44% | 27,00 |
| 10.04.2025 | 28,30 | 28,30 | 27,70 | 27,70 | 1,84% | - |
| 09.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,20% | - |
| 08.04.2025 | 27,70 | 28,10 | 27,70 | 28,10 | 2,18% | - |
| 07.04.2025 | 25,90 | 28,20 | 25,90 | 27,50 | 0,36% | 100,00 |
| 04.04.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 100,00 |
| 03.04.2025 | 27,00 | 28,00 | 27,00 | 28,00 | -2,10% | - |
| 02.04.2025 | 28,80 | 29,40 | 28,60 | 28,60 | 0,00% | 40,00 |
| 01.04.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 35,00 |
| 31.03.2025 | 28,60 | 29,00 | 28,20 | 29,00 | 0,00% | 1.019,00 |
| 28.03.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 27.03.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 26.03.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 25.03.2025 | 29,00 | 29,20 | 28,80 | 28,80 | -1,37% | 326,00 |
| 24.03.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 21.03.2025 | 27,60 | 29,20 | 27,60 | 28,80 | 0,70% | 180,00 |
| 20.03.2025 | 28,20 | 28,60 | 28,00 | 28,60 | 2,88% | 50,00 |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 18.03.2025 | 27,20 | 28,20 | 27,20 | 27,60 | 2,22% | 50,00 |
| 17.03.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 14.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.03.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | - |
| 12.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 250,00 |
| 11.03.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 3,15% | 100,00 |
| 10.03.2025 | 25,60 | 26,00 | 25,40 | 25,40 | 0,00% | 180,00 |
| 07.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 06.03.2025 | 25,80 | 26,60 | 25,80 | 25,80 | 0,00% | 100,00 |
| 05.03.2025 | 25,80 | 25,80 | 25,00 | 25,80 | -0,77% | 320,00 |
| 04.03.2025 | 26,40 | 26,40 | 25,80 | 26,00 | -1,52% | 100,00 |
| 03.03.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 0,76% | - |
| 28.02.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | - |
| 27.02.2025 | 26,80 | 26,80 | 26,60 | 26,80 | 0,00% | 150,00 |
| 26.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 25.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 24.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 21.02.2025 | 27,20 | 27,20 | 26,60 | 26,80 | -1,47% | 200,00 |
| 20.02.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 19.02.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 18.02.2025 | 27,20 | 27,80 | 27,00 | 27,00 | 0,75% | 500,00 |
| 17.02.2025 | 27,00 | 27,20 | 26,80 | 26,80 | -4,29% | 1.015,00 |
| 14.02.2025 | 27,40 | 28,40 | 27,40 | 28,00 | 0,00% | 783,00 |
| 13.02.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 1,45% | 100,00 |
| 12.02.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -2,13% | 185,00 |
| 11.02.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 43,00 |
| 10.02.2025 | 27,60 | 28,00 | 27,40 | 27,40 | 0,74% | 475,00 |
| 07.02.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 06.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 05.02.2025 | 27,80 | 27,80 | 27,60 | 27,80 | -0,71% | 80,00 |
| 04.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | - |
| 03.02.2025 | 27,60 | 28,60 | 27,60 | 28,20 | 0,71% | 728,00 |
| 31.01.2025 | 27,80 | 28,40 | 27,80 | 28,00 | -0,71% | 355,00 |
| 30.01.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 40,00 |
| 29.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 80,00 |
| 28.01.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 100,00 |
| 27.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 600,00 |
| 24.01.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | 240,00 |
| 23.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 250,00 |
| 22.01.2025 | 26,60 | 27,40 | 26,00 | 26,40 | 0,00% | 3.253,00 |
| 21.01.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | 1.276,00 |
| 20.01.2025 | 27,20 | 27,40 | 27,00 | 27,00 | -0,74% | 320,00 |
| 17.01.2025 | 28,20 | 28,40 | 27,20 | 27,20 | -2,86% | 3.945,00 |
| 16.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 100,00 |
| 15.01.2025 | 27,60 | 28,20 | 27,40 | 27,40 | 0,00% | 3.100,00 |
| 14.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,14% | - |
| 13.01.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -1,41% | 392,00 |
| 10.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 200,00 |
| 09.01.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 35,00 |
| 08.01.2025 | 28,60 | 29,20 | 28,00 | 28,00 | -1,41% | 173,00 |
| 07.01.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 06.01.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 03.01.2025 | 29,20 | 29,60 | 28,40 | 28,60 | -0,69% | 3.685,00 |
| 02.01.2025 | 29,00 | 29,80 | 28,80 | 28,80 | -1,37% | 550,00 |
| 30.12.2024 | 29,80 | 29,80 | 29,20 | 29,20 | -0,68% | 1.955,00 |
| 27.12.2024 | 31,80 | 31,80 | 29,40 | 29,40 | 0,00% | 2.743,00 |
| 23.12.2024 | 29,40 | 29,80 | 28,80 | 29,40 | 0,00% | 1.107,00 |
| 20.12.2024 | 28,80 | 29,40 | 28,20 | 29,40 | -0,68% | 930,00 |
| 19.12.2024 | 28,40 | 30,80 | 28,40 | 29,60 | 0,68% | 560,00 |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 17.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 16.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 13.12.2024 | 29,40 | 30,20 | 29,40 | 30,00 | 1,35% | 283,00 |
| 12.12.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -1,33% | 300,00 |
| 11.12.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 655,00 |