21,820€
-0,18%
Echtzeit-Aktienkurs Icade S.A.
Bid:
Ask:
Aktienkurse zur Icade S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,57 | 22,03 | 21,57 | 21,91 | 0,23% | - |
| 15.10.2025 | 21,77 | 22,17 | 21,39 | 21,86 | 2,15% | - |
| 14.10.2025 | 20,48 | 21,74 | 20,35 | 21,40 | 3,78% | - |
| 13.10.2025 | 20,52 | 20,86 | 20,50 | 20,62 | -0,29% | - |
| 10.10.2025 | 20,63 | 20,95 | 20,27 | 20,68 | 0,88% | - |
| 09.10.2025 | 20,28 | 20,71 | 20,21 | 20,50 | 1,69% | - |
| 08.10.2025 | 20,08 | 20,54 | 20,00 | 20,16 | 1,77% | - |
| 07.10.2025 | 20,27 | 20,38 | 19,81 | 19,81 | -1,64% | 350,00 |
| 06.10.2025 | 21,17 | 21,19 | 20,01 | 20,14 | -4,10% | - |
| 03.10.2025 | 21,42 | 21,69 | 21,00 | 21,00 | -1,41% | - |
| 02.10.2025 | 21,69 | 21,81 | 21,30 | 21,30 | -0,47% | - |
| 01.10.2025 | 21,34 | 21,73 | 21,02 | 21,40 | 1,81% | - |
| 30.09.2025 | 21,27 | 21,41 | 20,81 | 21,02 | -0,47% | - |
| 29.09.2025 | 21,14 | 21,37 | 21,02 | 21,12 | 0,38% | - |
| 26.09.2025 | 20,82 | 21,15 | 20,82 | 21,04 | 0,67% | - |
| 25.09.2025 | 21,10 | 21,14 | 20,73 | 20,90 | -0,76% | - |
| 24.09.2025 | 21,04 | 21,26 | 20,87 | 21,06 | -0,19% | - |
| 23.09.2025 | 20,94 | 21,31 | 20,91 | 21,10 | 0,38% | - |
| 22.09.2025 | 21,27 | 21,41 | 20,89 | 21,02 | -0,76% | - |
| 19.09.2025 | 21,29 | 21,46 | 21,12 | 21,18 | 0,57% | - |
| 18.09.2025 | 21,07 | 21,39 | 20,94 | 21,06 | 0,29% | - |
| 17.09.2025 | 20,95 | 21,20 | 20,84 | 21,00 | -0,38% | - |
| 16.09.2025 | 21,19 | 21,29 | 20,89 | 21,08 | 0,57% | - |
| 15.09.2025 | 20,72 | 21,24 | 20,72 | 20,96 | 0,82% | - |
| 12.09.2025 | 20,96 | 20,98 | 20,58 | 20,79 | 0,24% | - |
| 11.09.2025 | 20,55 | 20,99 | 20,37 | 20,74 | 2,07% | - |
| 10.09.2025 | 20,57 | 20,65 | 20,32 | 20,32 | -0,49% | - |
| 09.09.2025 | 20,53 | 20,73 | 20,32 | 20,42 | -0,97% | - |
| 08.09.2025 | 20,35 | 20,62 | 20,35 | 20,62 | 2,08% | - |
| 05.09.2025 | 20,15 | 20,49 | 19,91 | 20,20 | 0,80% | - |
| 04.09.2025 | 19,67 | 20,13 | 19,63 | 20,04 | 1,75% | - |
| 03.09.2025 | 19,73 | 19,98 | 19,53 | 19,70 | 0,74% | - |
| 02.09.2025 | 20,31 | 20,44 | 19,55 | 19,55 | -3,31% | - |
| 01.09.2025 | 20,78 | 20,78 | 20,22 | 20,22 | -2,13% | - |
| 29.08.2025 | 20,72 | 20,95 | 20,66 | 20,66 | -0,39% | - |
| 28.08.2025 | 20,84 | 21,10 | 20,62 | 20,74 | -0,38% | - |
| 27.08.2025 | 20,98 | 21,24 | 20,72 | 20,82 | -0,76% | - |
| 26.08.2025 | 22,33 | 22,34 | 20,72 | 20,98 | -6,21% | - |
| 25.08.2025 | 22,64 | 22,66 | 22,25 | 22,37 | -1,28% | - |
| 22.08.2025 | 22,22 | 22,67 | 21,91 | 22,66 | 2,30% | - |
| 21.08.2025 | 22,38 | 22,57 | 22,01 | 22,15 | -1,60% | - |
| 20.08.2025 | 22,45 | 22,75 | 22,35 | 22,51 | 0,09% | - |
| 19.08.2025 | 22,87 | 22,89 | 22,46 | 22,49 | -1,66% | - |
| 18.08.2025 | 22,62 | 23,07 | 22,51 | 22,87 | 1,19% | - |
| 15.08.2025 | 22,98 | 23,01 | 22,56 | 22,60 | -1,35% | - |
| 14.08.2025 | 22,61 | 22,92 | 22,51 | 22,91 | 0,79% | - |
| 13.08.2025 | 22,72 | 22,73 | 22,48 | 22,73 | 0,22% | - |
| 12.08.2025 | 22,92 | 22,92 | 22,40 | 22,68 | -0,44% | - |
| 11.08.2025 | 22,49 | 22,91 | 22,40 | 22,78 | 1,56% | - |
| 08.08.2025 | 21,85 | 22,83 | 21,76 | 22,43 | 3,03% | - |
| 07.08.2025 | 21,59 | 21,95 | 21,56 | 21,77 | 0,46% | - |
| 06.08.2025 | 21,24 | 21,82 | 21,21 | 21,67 | 2,51% | - |
| 05.08.2025 | 20,90 | 21,29 | 20,76 | 21,14 | 1,68% | - |
| 04.08.2025 | 20,62 | 20,89 | 20,59 | 20,79 | 1,37% | - |
| 01.08.2025 | 20,70 | 20,85 | 20,38 | 20,51 | -1,35% | - |
| 31.07.2025 | 21,12 | 21,31 | 20,73 | 20,79 | -2,21% | - |
| 30.07.2025 | 21,12 | 21,45 | 21,03 | 21,26 | 0,71% | - |
| 29.07.2025 | 21,14 | 21,29 | 20,98 | 21,11 | 0,57% | - |
| 28.07.2025 | 21,20 | 21,47 | 20,97 | 20,99 | -0,80% | - |
| 25.07.2025 | 20,86 | 21,20 | 20,56 | 21,16 | 1,39% | - |
| 24.07.2025 | 21,64 | 21,64 | 20,02 | 20,87 | -0,48% | - |
| 23.07.2025 | 21,07 | 21,65 | 20,95 | 20,97 | 0,43% | - |
| 22.07.2025 | 20,61 | 20,99 | 20,54 | 20,88 | 1,21% | - |
| 21.07.2025 | 20,81 | 21,05 | 20,60 | 20,63 | -0,86% | - |
| 18.07.2025 | 20,69 | 20,97 | 20,63 | 20,81 | 1,07% | - |
| 17.07.2025 | 20,60 | 20,67 | 20,42 | 20,59 | 0,15% | - |
| 16.07.2025 | 20,44 | 20,63 | 20,33 | 20,56 | 0,34% | - |
| 15.07.2025 | 20,53 | 20,86 | 20,49 | 20,49 | 0,00% | - |
| 14.07.2025 | 20,52 | 20,69 | 20,37 | 20,49 | -0,05% | - |
| 11.07.2025 | 20,59 | 20,65 | 20,41 | 20,50 | -0,92% | - |
| 10.07.2025 | 20,83 | 21,04 | 20,15 | 20,69 | -2,50% | - |
| 09.07.2025 | 21,22 | 21,33 | 21,04 | 21,22 | -0,09% | - |
| 08.07.2025 | 21,65 | 21,75 | 21,05 | 21,24 | -1,53% | - |
| 07.07.2025 | 21,56 | 21,96 | 21,54 | 21,57 | 0,51% | - |
| 04.07.2025 | 21,85 | 21,95 | 21,44 | 21,46 | -2,14% | 350,00 |
| 03.07.2025 | 21,91 | 22,09 | 21,76 | 21,93 | 0,14% | - |
| 02.07.2025 | 21,90 | 22,47 | 21,83 | 21,90 | 0,27% | - |
| 01.07.2025 | 22,93 | 23,00 | 21,62 | 21,84 | -8,12% | - |
| 30.06.2025 | 23,65 | 24,13 | 23,65 | 23,77 | 0,68% | - |
| 27.06.2025 | 24,07 | 24,14 | 23,43 | 23,61 | -1,71% | - |
| 26.06.2025 | 23,08 | 24,06 | 22,98 | 24,02 | 4,25% | - |
| 25.06.2025 | 23,40 | 23,43 | 22,91 | 23,04 | -1,54% | - |
| 24.06.2025 | 23,43 | 23,56 | 23,17 | 23,40 | 1,08% | - |
| 23.06.2025 | 23,14 | 23,29 | 22,90 | 23,15 | -0,13% | - |
| 20.06.2025 | 23,22 | 23,51 | 23,15 | 23,18 | 0,13% | - |
| 19.06.2025 | 23,61 | 23,62 | 23,05 | 23,15 | -2,49% | - |
| 18.06.2025 | 23,96 | 24,14 | 23,46 | 23,74 | -0,67% | - |
| 17.06.2025 | 23,99 | 24,13 | 23,82 | 23,90 | -0,75% | - |
| 16.06.2025 | 23,95 | 24,25 | 23,74 | 24,08 | 1,52% | - |
| 13.06.2025 | 23,73 | 24,07 | 23,68 | 23,72 | -1,50% | - |
| 12.06.2025 | 24,17 | 24,45 | 23,96 | 24,08 | -0,91% | - |
| 11.06.2025 | 24,36 | 24,75 | 24,26 | 24,30 | -0,41% | 760,00 |
| 10.06.2025 | 23,98 | 24,52 | 23,98 | 24,40 | 1,92% | - |
| 09.06.2025 | 23,67 | 24,15 | 23,63 | 23,94 | 1,06% | - |
| 06.06.2025 | 23,41 | 23,99 | 23,19 | 23,69 | 1,02% | - |
| 05.06.2025 | 23,25 | 23,80 | 23,21 | 23,45 | 0,82% | - |
| 04.06.2025 | 23,56 | 23,67 | 23,12 | 23,26 | -1,06% | - |
| 03.06.2025 | 23,78 | 23,96 | 23,46 | 23,51 | -1,38% | - |
| 02.06.2025 | 24,11 | 24,12 | 23,49 | 23,84 | -1,57% | - |
| 30.05.2025 | 23,90 | 24,55 | 23,90 | 24,22 | 0,75% | 1.110,00 |