29,000€
2,11%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 28,80 | 29,10 | 28,40 | 29,00 | 2,11% | - |
26.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 30,00 |
25.06.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
24.06.2025 | 28,20 | 28,60 | 28,10 | 28,60 | 1,78% | 12,00 |
23.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
20.06.2025 | 28,30 | 28,30 | 27,70 | 27,80 | -1,77% | 3.350,00 |
19.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | - |
18.06.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 1,78% | 30,00 |
17.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,40% | - |
16.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,42% | - |
13.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
12.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,41% | - |
11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
10.06.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,34% | 70,00 |
09.06.2025 | 29,70 | 29,70 | 29,30 | 29,30 | 1,03% | 400,00 |
06.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
05.06.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 32,00 |
04.06.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 20,00 |
03.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
02.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
30.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | 100,00 |
29.05.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -0,66% | 100,00 |
28.05.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 150,00 |
27.05.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,66% | - |
26.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
23.05.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
22.05.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,00% | 150,00 |
21.05.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 0,33% | 48,00 |
20.05.2025 | 31,10 | 31,10 | 30,00 | 30,00 | -1,96% | 225,00 |
19.05.2025 | 30,50 | 30,60 | 29,50 | 30,60 | 2,00% | 620,00 |
16.05.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,66% | - |
15.05.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,37% | 2.527,00 |
14.05.2025 | 29,80 | 29,80 | 29,50 | 29,50 | -1,34% | - |
13.05.2025 | 29,90 | 30,90 | 29,90 | 29,90 | -0,33% | 400,00 |
12.05.2025 | 29,70 | 30,40 | 29,70 | 30,00 | 4,53% | 70,00 |
09.05.2025 | 28,70 | 29,30 | 28,70 | 28,70 | -0,69% | 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 |