23,310€
-1,56%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,40 | 23,59 | 23,17 | 23,31 | -0,17% | - |
| 04.11.2024 | 23,85 | 24,07 | 23,23 | 23,35 | -1,68% | - |
| 01.11.2024 | 24,16 | 24,36 | 23,73 | 23,75 | -1,82% | - |
| 31.10.2024 | 24,16 | 24,54 | 23,84 | 24,19 | -0,41% | - |
| 30.10.2024 | 24,66 | 24,99 | 24,29 | 24,29 | -1,62% | - |
| 29.10.2024 | 24,66 | 25,60 | 24,49 | 24,69 | 0,16% | - |
| 28.10.2024 | 24,73 | 24,84 | 24,45 | 24,65 | 0,33% | - |
| 25.10.2024 | 24,47 | 24,82 | 24,44 | 24,57 | 0,29% | - |
| 24.10.2024 | 24,56 | 24,83 | 24,47 | 24,50 | -0,04% | - |
| 23.10.2024 | 24,45 | 24,61 | 24,14 | 24,51 | -0,16% | - |
| 22.10.2024 | 24,50 | 24,60 | 23,88 | 24,55 | 0,45% | - |
| 21.10.2024 | 24,81 | 25,64 | 24,34 | 24,44 | -1,73% | - |
| 18.10.2024 | 25,23 | 25,48 | 24,82 | 24,87 | -1,00% | - |
| 17.10.2024 | 25,66 | 25,87 | 25,11 | 25,12 | -2,29% | - |
| 16.10.2024 | 25,38 | 25,96 | 25,26 | 25,71 | 1,26% | - |
| 15.10.2024 | 25,38 | 25,77 | 25,24 | 25,39 | -0,08% | 223,00 |
| 14.10.2024 | 25,45 | 25,52 | 25,15 | 25,41 | -0,12% | - |
| 11.10.2024 | 25,04 | 25,58 | 25,02 | 25,44 | 1,39% | - |
| 10.10.2024 | 25,45 | 25,58 | 24,93 | 25,09 | -1,65% | - |
| 09.10.2024 | 25,02 | 25,64 | 24,95 | 25,51 | 1,84% | - |
| 08.10.2024 | 25,20 | 25,53 | 24,93 | 25,05 | -1,34% | - |
| 07.10.2024 | 26,36 | 26,40 | 25,33 | 25,39 | -3,90% | - |
| 04.10.2024 | 26,11 | 26,67 | 26,09 | 26,42 | 1,26% | - |
| 03.10.2024 | 26,19 | 26,60 | 26,06 | 26,09 | -0,99% | - |
| 02.10.2024 | 26,64 | 26,77 | 25,94 | 26,35 | -1,16% | - |
| 01.10.2024 | 26,76 | 26,88 | 26,34 | 26,66 | -0,45% | - |
| 30.09.2024 | 27,33 | 27,33 | 26,36 | 26,78 | -1,72% | 400,00 |
| 27.09.2024 | 27,58 | 27,76 | 27,09 | 27,25 | -1,12% | - |
| 26.09.2024 | 27,22 | 27,61 | 26,88 | 27,56 | 2,76% | - |
| 25.09.2024 | 27,03 | 27,21 | 26,66 | 26,82 | -1,29% | - |
| 24.09.2024 | 27,13 | 27,57 | 26,85 | 27,17 | 0,56% | - |
| 23.09.2024 | 27,27 | 27,28 | 26,65 | 27,02 | -0,59% | - |
| 20.09.2024 | 27,24 | 27,65 | 27,11 | 27,18 | -0,59% | - |
| 19.09.2024 | 27,25 | 27,42 | 26,57 | 27,34 | 0,92% | - |
| 18.09.2024 | 27,43 | 27,50 | 26,74 | 27,09 | -1,20% | - |
| 17.09.2024 | 26,62 | 27,98 | 26,54 | 27,42 | 3,08% | 29,00 |
| 16.09.2024 | 25,61 | 27,23 | 25,59 | 26,60 | 5,30% | 495,00 |
| 13.09.2024 | 24,88 | 25,56 | 24,56 | 25,26 | 1,53% | - |
| 12.09.2024 | 23,88 | 25,27 | 23,82 | 24,88 | 4,63% | - |
| 11.09.2024 | 23,46 | 23,85 | 23,37 | 23,78 | 1,11% | - |
| 10.09.2024 | 22,92 | 23,54 | 22,74 | 23,52 | 2,26% | - |
| 09.09.2024 | 22,69 | 23,06 | 22,60 | 23,00 | 1,95% | - |
| 06.09.2024 | 21,75 | 22,88 | 21,71 | 22,56 | 3,63% | - |
| 05.09.2024 | 21,14 | 22,31 | 21,08 | 21,77 | 2,79% | 720,00 |
| 04.09.2024 | 20,84 | 21,40 | 20,68 | 21,18 | 1,00% | - |
| 03.09.2024 | 21,26 | 21,50 | 20,95 | 20,97 | -1,50% | - |
| 02.09.2024 | 20,37 | 21,58 | 19,27 | 21,29 | 3,96% | 5,00 |
| 30.08.2024 | 20,20 | 20,61 | 20,16 | 20,48 | -0,29% | - |
| 29.08.2024 | 20,58 | 20,72 | 20,16 | 20,54 | -0,19% | - |
| 28.08.2024 | 20,73 | 20,80 | 20,46 | 20,58 | -0,58% | - |
| 27.08.2024 | 20,90 | 21,02 | 20,63 | 20,70 | -0,72% | - |
| 26.08.2024 | 20,39 | 20,94 | 20,38 | 20,85 | 2,16% | - |
| 23.08.2024 | 20,09 | 20,57 | 20,08 | 20,41 | 1,97% | - |
| 22.08.2024 | 19,90 | 20,33 | 19,58 | 20,02 | 0,45% | - |
| 21.08.2024 | 20,11 | 20,12 | 19,85 | 19,93 | -0,67% | - |
| 20.08.2024 | 20,36 | 20,41 | 19,97 | 20,06 | -1,47% | - |
| 19.08.2024 | 20,09 | 20,49 | 20,00 | 20,36 | 1,62% | - |
| 16.08.2024 | 20,47 | 20,67 | 19,96 | 20,04 | -2,46% | - |
| 15.08.2024 | 20,33 | 20,70 | 20,31 | 20,54 | 0,69% | - |
| 14.08.2024 | 20,37 | 20,63 | 20,31 | 20,40 | 0,20% | - |
| 13.08.2024 | 20,15 | 20,58 | 20,12 | 20,36 | 1,24% | - |
| 12.08.2024 | 20,61 | 20,82 | 20,08 | 20,11 | -2,28% | - |
| 09.08.2024 | 20,42 | 20,97 | 20,26 | 20,58 | 0,73% | - |
| 08.08.2024 | 20,67 | 20,68 | 20,10 | 20,43 | -0,78% | - |
| 07.08.2024 | 20,48 | 20,95 | 20,38 | 20,59 | 0,73% | - |
| 06.08.2024 | 20,25 | 20,65 | 19,77 | 20,44 | 1,79% | - |
| 05.08.2024 | 19,75 | 20,28 | 19,34 | 20,08 | -1,38% | - |
| 02.08.2024 | 20,27 | 20,58 | 20,02 | 20,36 | -0,29% | 500,00 |
| 01.08.2024 | 20,66 | 20,90 | 20,35 | 20,42 | -0,97% | - |
| 31.07.2024 | 20,83 | 20,98 | 20,49 | 20,62 | -0,15% | - |
| 30.07.2024 | 20,96 | 21,14 | 20,39 | 20,65 | -1,53% | - |
| 29.07.2024 | 20,98 | 21,20 | 20,67 | 20,97 | 0,10% | - |
| 26.07.2024 | 20,76 | 20,98 | 20,54 | 20,95 | 0,92% | - |
| 25.07.2024 | 20,84 | 20,84 | 20,27 | 20,76 | -0,57% | - |
| 24.07.2024 | 21,17 | 21,57 | 20,82 | 20,88 | -1,69% | - |
| 23.07.2024 | 22,00 | 22,02 | 21,21 | 21,24 | -3,54% | - |
| 22.07.2024 | 20,85 | 22,05 | 20,77 | 22,02 | 4,96% | - |
| 19.07.2024 | 21,59 | 21,59 | 20,87 | 20,98 | -2,46% | - |
| 18.07.2024 | 21,67 | 21,79 | 21,32 | 21,51 | -0,37% | - |
| 17.07.2024 | 21,34 | 21,76 | 21,27 | 21,59 | 0,65% | - |
| 16.07.2024 | 21,36 | 21,61 | 21,27 | 21,45 | 0,33% | - |
| 15.07.2024 | 21,29 | 21,52 | 21,10 | 21,38 | 0,33% | - |
| 12.07.2024 | 21,22 | 21,51 | 21,11 | 21,31 | 0,24% | - |
| 11.07.2024 | 21,50 | 21,53 | 20,96 | 21,26 | -1,02% | - |
| 10.07.2024 | 20,90 | 21,50 | 20,79 | 21,48 | 2,68% | - |
| 09.07.2024 | 21,32 | 21,41 | 20,56 | 20,92 | -1,78% | - |
| 08.07.2024 | 21,67 | 22,04 | 21,21 | 21,30 | -2,11% | - |
| 05.07.2024 | 21,89 | 22,05 | 21,47 | 21,76 | -0,50% | 50,00 |
| 04.07.2024 | 21,36 | 22,06 | 21,33 | 21,87 | 2,29% | 2.000,00 |
| 03.07.2024 | 20,61 | 21,38 | 20,39 | 21,38 | 4,09% | 2.440,00 |
| 02.07.2024 | 20,60 | 20,95 | 20,08 | 20,54 | -11,39% | - |
| 01.07.2024 | 23,21 | 24,26 | 23,10 | 23,18 | 1,53% | - |
| 28.06.2024 | 23,56 | 23,71 | 22,74 | 22,83 | -2,97% | - |
| 27.06.2024 | 23,50 | 23,97 | 23,31 | 23,53 | 0,17% | - |
| 26.06.2024 | 24,50 | 24,52 | 23,40 | 23,49 | -3,37% | - |
| 25.06.2024 | 24,82 | 24,83 | 24,23 | 24,31 | -1,98% | - |
| 24.06.2024 | 24,53 | 24,89 | 24,19 | 24,80 | 0,94% | - |
| 21.06.2024 | 25,01 | 25,01 | 24,39 | 24,57 | -1,76% | - |
| 20.06.2024 | 25,28 | 25,61 | 24,89 | 25,01 | -0,87% | - |
| 19.06.2024 | 25,88 | 25,90 | 25,18 | 25,23 | -2,36% | - |