Icade S.A.
[WKN: 850999 | ISIN: FR0000035081]
Aktienkurse
20,090€ -0,25%
Echtzeit-Aktienkurs Icade S.A.
Bid: Ask:

Aktienkurse zur Icade S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.03.2026 19,52 20,26 19,41 20,15 0,30% -
06.03.2026 20,53 20,55 19,96 20,09 -1,66% -
05.03.2026 20,32 20,59 20,24 20,43 -0,20% -
04.03.2026 20,24 20,56 20,09 20,47 0,44% -
03.03.2026 20,89 20,92 20,14 20,38 -3,41% -
02.03.2026 20,97 21,18 20,41 21,10 -1,08% 4.400,00
27.02.2026 21,05 21,48 20,97 21,33 1,47% 3.900,00
26.02.2026 20,98 21,35 20,95 21,02 -0,19% -
25.02.2026 20,99 21,16 20,83 21,06 0,24% -
24.02.2026 21,08 21,57 20,84 21,01 -0,33% -
23.02.2026 21,23 21,37 20,99 21,08 -1,68% -
20.02.2026 21,16 21,56 21,12 21,44 1,47% 8.900,00
19.02.2026 20,93 21,21 20,81 21,13 1,10% 17.500,00
18.02.2026 21,79 21,81 20,44 20,90 -4,04% 6.600,00
17.02.2026 20,83 22,08 20,79 21,78 4,11% -
16.02.2026 20,73 21,09 20,73 20,92 0,97% -
13.02.2026 21,04 21,09 20,58 20,72 -1,43% 12.900,00
12.02.2026 21,67 21,73 21,01 21,02 -2,87% -
11.02.2026 21,86 22,07 21,53 21,64 -0,87% -
10.02.2026 21,84 22,02 21,82 21,83 -0,14% -
09.02.2026 21,75 21,99 21,72 21,86 0,55% -
06.02.2026 21,47 21,81 21,41 21,74 1,26% -
05.02.2026 21,54 21,75 21,18 21,47 -0,14% -
04.02.2026 21,03 21,56 21,01 21,50 2,58% -
03.02.2026 20,87 21,07 20,83 20,96 0,77% 5.100,00
02.02.2026 20,56 20,95 20,52 20,80 0,53% 1.000,00
30.01.2026 20,93 20,97 20,63 20,69 -1,57% -
29.01.2026 21,06 21,10 20,84 21,02 -0,05% -
28.01.2026 21,03 21,10 20,67 21,03 0,91% -
27.01.2026 20,93 20,95 20,50 20,84 -0,10% -
26.01.2026 20,88 20,93 20,30 20,86 -1,09% 12.150,00
23.01.2026 21,13 21,19 20,89 21,09 -0,05% -
22.01.2026 21,28 21,36 20,97 21,10 -0,94% -
21.01.2026 20,93 21,36 20,88 21,30 2,01% -
20.01.2026 21,24 21,37 20,84 20,88 -1,97% -
19.01.2026 21,05 21,42 21,03 21,30 -0,61% -
16.01.2026 21,58 21,85 21,36 21,43 -0,46% -
15.01.2026 21,44 21,78 21,24 21,53 0,94% 19.140,00
14.01.2026 21,11 21,40 20,95 21,33 1,09% -
13.01.2026 21,38 21,40 21,01 21,10 -1,36% -
12.01.2026 21,44 21,44 21,10 21,39 -0,23% -
09.01.2026 21,58 21,59 21,29 21,44 -0,65% -
08.01.2026 22,38 22,56 21,40 21,58 -4,26% 4.050,00
07.01.2026 21,51 22,61 21,47 22,54 4,84% -
06.01.2026 21,48 21,55 21,10 21,50 0,47% -
05.01.2026 21,64 21,65 21,13 21,40 -0,65% -
02.01.2026 21,81 22,02 21,51 21,54 -0,19% -
30.12.2025 21,76 21,88 21,58 21,58 1,51% -
29.12.2025 21,45 21,87 21,26 21,26 0,57% -
23.12.2025 21,29 21,51 21,14 21,14 -0,70% -
22.12.2025 21,12 21,45 21,04 21,29 0,80% -
19.12.2025 21,31 21,41 21,03 21,12 -0,71% -
18.12.2025 20,97 21,31 20,87 21,27 1,14% -
17.12.2025 20,98 21,09 20,94 21,03 -0,19% -
16.12.2025 20,88 21,14 20,82 21,07 0,67% -
15.12.2025 20,89 21,11 20,61 20,93 0,72% -
12.12.2025 20,57 21,01 20,55 20,78 1,96% -
11.12.2025 20,49 20,52 20,35 20,38 -0,78% -
10.12.2025 20,53 20,55 20,28 20,54 1,38% -
09.12.2025 20,52 20,56 20,19 20,26 -0,98% -
08.12.2025 20,37 20,88 20,36 20,46 0,99% -
05.12.2025 20,51 20,65 20,26 20,26 -0,98% -
04.12.2025 20,79 20,91 20,42 20,46 -0,78% -
03.12.2025 21,00 21,06 20,62 20,62 -0,96% 435,00
02.12.2025 20,97 21,16 20,76 20,82 0,00% -
01.12.2025 21,21 21,22 20,70 20,82 -1,14% -
28.11.2025 21,27 21,27 21,02 21,06 0,10% -
27.11.2025 20,95 21,26 20,88 21,04 1,94% -
26.11.2025 20,64 20,99 20,39 20,64 0,98% -
25.11.2025 20,21 20,65 20,13 20,44 2,00% -
24.11.2025 20,85 20,87 19,86 20,04 -1,96% -
21.11.2025 20,36 20,81 20,31 20,44 -1,06% -
20.11.2025 20,93 21,08 20,33 20,66 -0,58% -
19.11.2025 20,74 20,96 20,63 20,78 0,87% -
18.11.2025 20,60 20,69 20,56 20,60 -1,44% -
17.11.2025 20,87 21,13 20,68 20,90 0,48% -
14.11.2025 21,51 21,51 20,76 20,80 -2,89% -
13.11.2025 21,32 21,59 21,21 21,42 0,94% -
12.11.2025 20,75 21,37 20,75 21,22 3,01% -
11.11.2025 20,54 20,83 20,43 20,60 1,18% -
10.11.2025 20,58 20,75 20,36 20,36 -0,49% -
07.11.2025 20,45 20,82 20,45 20,46 0,29% -
06.11.2025 20,52 20,70 20,39 20,40 -0,29% -
05.11.2025 20,42 20,68 20,32 20,46 0,10% -
04.11.2025 20,43 20,70 20,37 20,44 -1,35% -
03.11.2025 21,05 21,12 20,63 20,72 -0,96% -
31.10.2025 20,96 21,20 20,92 20,92 -0,66% -
30.10.2025 21,09 21,30 20,94 21,06 -0,19% -
29.10.2025 21,24 21,36 20,99 21,10 -0,47% -
28.10.2025 21,32 21,53 21,13 21,20 -0,47% -
27.10.2025 21,69 21,70 21,19 21,30 -0,47% -
24.10.2025 21,82 21,92 21,22 21,40 -1,56% -
23.10.2025 22,26 22,79 21,74 21,74 -1,27% -
22.10.2025 21,94 22,30 21,92 22,02 0,64% -
21.10.2025 21,96 22,21 21,79 21,88 -0,73% -
20.10.2025 22,35 22,38 21,91 22,04 -0,36% 600,00
17.10.2025 21,71 22,38 21,64 22,12 2,12% -
16.10.2025 21,57 22,03 21,57 21,66 -0,91% -
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% -