29,100€
-1,02%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 29,60 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 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 |
| 10.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 09.12.2024 | 29,60 | 30,20 | 29,60 | 29,60 | 1,37% | 34,00 |
| 06.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -4,58% | - |
| 05.12.2024 | 29,20 | 30,60 | 29,20 | 30,60 | 4,79% | 67,00 |
| 04.12.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,00% | 461,00 |
| 03.12.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 35,00 |
| 02.12.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 29.11.2024 | 29,20 | 29,80 | 28,60 | 29,20 | 0,00% | 185,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 27.11.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 40,00 |
| 26.11.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 25.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.11.2024 | 28,40 | 29,40 | 28,40 | 29,20 | 1,04% | 1.000,00 |
| 21.11.2024 | 28,40 | 29,00 | 28,00 | 28,90 | 3,21% | 203,00 |
| 20.11.2024 | 28,00 | 28,80 | 28,00 | 28,00 | 0,72% | 100,00 |
| 19.11.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 18.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.11.2024 | 27,80 | 28,60 | 27,80 | 27,80 | 0,00% | 100,00 |
| 14.11.2024 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | 100,00 |
| 13.11.2024 | 28,00 | 28,80 | 27,80 | 27,80 | -1,42% | 200,00 |
| 12.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 400,00 |
| 11.11.2024 | 27,80 | 28,20 | 27,80 | 27,80 | 1,46% | 100,00 |
| 08.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 07.11.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -2,13% | 752,00 |
| 06.11.2024 | 29,20 | 29,20 | 28,20 | 28,20 | 0,71% | 2.800,00 |
| 05.11.2024 | 27,60 | 28,40 | 27,00 | 28,00 | 1,45% | 700,00 |
| 04.11.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 280,00 |
| 01.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 31.10.2024 | 28,60 | 28,60 | 28,00 | 28,40 | -2,74% | 35,00 |
| 30.10.2024 | 28,80 | 29,60 | 28,60 | 29,20 | 0,00% | 1.356,00 |
| 29.10.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 2,82% | 47,00 |
| 28.10.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 4,41% | 200,00 |
| 25.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 24.10.2024 | 27,40 | 28,00 | 27,20 | 27,20 | 0,00% | 100,00 |
| 23.10.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | - |
| 22.10.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | 120,00 |
| 21.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 18.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 104,00 |
| 16.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 15.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 14.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 438,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 696,00 |
| 10.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 705,00 |
| 09.10.2024 | 26,60 | 27,00 | 26,60 | 26,60 | -0,75% | 200,00 |
| 08.10.2024 | 26,20 | 27,00 | 26,20 | 26,80 | 2,29% | 864,00 |
| 07.10.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 04.10.2024 | 26,40 | 26,60 | 26,00 | 26,60 | -2,92% | 300,00 |
| 03.10.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 3,01% | 150,00 |
| 02.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 01.10.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 30.09.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | - |
| 27.09.2024 | 28,00 | 28,60 | 27,20 | 27,20 | -3,55% | 934,00 |
| 26.09.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | 532,00 |
| 25.09.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 24.09.2024 | 28,20 | 28,80 | 27,80 | 27,80 | -2,11% | 240,00 |
| 23.09.2024 | 28,00 | 29,00 | 28,00 | 28,40 | 1,43% | 1.110,00 |
| 20.09.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 35,00 |
| 19.09.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 372,00 |
| 18.09.2024 | 26,80 | 27,60 | 26,80 | 27,00 | 0,75% | 123,00 |
| 17.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 16.09.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 13.09.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | - |
| 12.09.2024 | 26,40 | 27,20 | 26,40 | 27,00 | 3,85% | 220,00 |
| 11.09.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -0,76% | 35,00 |
| 10.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.09.2024 | 25,80 | 26,40 | 25,80 | 26,20 | 2,34% | 44,00 |
| 06.09.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 04.09.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 0,76% | - |
| 03.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.09.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 0,76% | 45,00 |
| 30.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 29.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 28.08.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | - |
| 27.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.08.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 23.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 19.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 16.08.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 15.08.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 125,00 |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 13.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.08.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 07.08.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 06.08.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 1,61% | - |