22,340€
-0,45%
Echtzeit-Aktienkurs ICADE S.A.
Bid:
Ask:
Aktienkurse zur ICADE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,46 | 23,00 | 22,24 | 22,64 | 0,09% | - |
| 27.02.2025 | 22,07 | 22,81 | 22,01 | 22,62 | 2,72% | - |
| 26.02.2025 | 22,30 | 22,51 | 21,95 | 22,02 | -0,86% | - |
| 25.02.2025 | 21,55 | 22,41 | 21,52 | 22,21 | 3,11% | - |
| 24.02.2025 | 21,58 | 22,04 | 21,45 | 21,54 | 0,80% | - |
| 21.02.2025 | 20,85 | 21,61 | 20,66 | 21,37 | 4,86% | - |
| 20.02.2025 | 20,64 | 21,46 | 20,37 | 20,38 | -1,59% | - |
| 19.02.2025 | 22,74 | 22,83 | 20,41 | 20,71 | -8,93% | - |
| 18.02.2025 | 22,75 | 23,03 | 22,69 | 22,74 | -0,09% | - |
| 17.02.2025 | 22,99 | 23,15 | 22,54 | 22,76 | -0,96% | - |
| 14.02.2025 | 23,20 | 23,40 | 22,87 | 22,98 | -0,82% | - |
| 13.02.2025 | 23,58 | 23,71 | 23,09 | 23,17 | -1,32% | - |
| 12.02.2025 | 23,48 | 23,61 | 23,15 | 23,48 | 0,43% | - |
| 11.02.2025 | 23,53 | 23,62 | 23,22 | 23,38 | -0,47% | - |
| 10.02.2025 | 23,29 | 23,68 | 23,24 | 23,49 | 1,21% | - |
| 07.02.2025 | 23,32 | 23,55 | 23,05 | 23,21 | -0,30% | - |
| 06.02.2025 | 23,28 | 23,50 | 23,05 | 23,28 | -0,26% | - |
| 05.02.2025 | 22,62 | 23,36 | 22,60 | 23,34 | 3,05% | - |
| 04.02.2025 | 22,39 | 22,83 | 22,37 | 22,65 | 0,98% | - |
| 03.02.2025 | 22,15 | 22,60 | 21,92 | 22,43 | -0,88% | - |
| 31.01.2025 | 22,71 | 22,85 | 22,32 | 22,63 | 0,09% | - |
| 30.01.2025 | 22,06 | 22,76 | 21,45 | 22,61 | 1,25% | - |
| 29.01.2025 | 23,08 | 23,08 | 22,22 | 22,33 | -2,45% | - |
| 28.01.2025 | 22,33 | 23,02 | 21,95 | 22,89 | 2,23% | - |
| 27.01.2025 | 21,49 | 22,42 | 21,43 | 22,39 | 3,04% | - |
| 24.01.2025 | 22,40 | 22,51 | 21,70 | 21,73 | -2,86% | - |
| 23.01.2025 | 21,84 | 22,37 | 21,84 | 22,37 | 2,33% | - |
| 22.01.2025 | 22,60 | 22,63 | 21,61 | 21,86 | -3,32% | - |
| 21.01.2025 | 22,97 | 23,03 | 22,49 | 22,61 | -1,82% | - |
| 20.01.2025 | 23,01 | 23,28 | 22,85 | 23,03 | 0,17% | - |
| 17.01.2025 | 22,94 | 23,47 | 22,93 | 22,99 | 0,22% | - |
| 16.01.2025 | 22,77 | 23,09 | 22,52 | 22,94 | 0,31% | - |
| 15.01.2025 | 21,91 | 22,89 | 21,82 | 22,87 | 4,91% | - |
| 14.01.2025 | 21,82 | 22,12 | 21,60 | 21,80 | 0,14% | - |
| 13.01.2025 | 22,39 | 22,39 | 21,63 | 21,77 | -3,16% | - |
| 10.01.2025 | 22,79 | 22,90 | 22,32 | 22,48 | -1,23% | - |
| 09.01.2025 | 22,50 | 22,79 | 22,28 | 22,76 | 1,20% | - |
| 08.01.2025 | 22,59 | 22,81 | 22,20 | 22,49 | -0,53% | 240,00 |
| 07.01.2025 | 22,60 | 23,00 | 22,40 | 22,61 | -0,09% | - |
| 06.01.2025 | 22,96 | 23,00 | 22,41 | 22,63 | -1,01% | - |
| 03.01.2025 | 22,95 | 23,05 | 22,57 | 22,86 | -0,09% | - |
| 02.01.2025 | 23,07 | 23,27 | 22,66 | 22,88 | 3,25% | - |
| 30.12.2024 | 21,80 | 24,16 | 21,80 | 22,16 | 0,86% | - |
| 27.12.2024 | 21,87 | 22,17 | 21,85 | 21,97 | 0,55% | - |
| 23.12.2024 | 21,57 | 21,86 | 21,41 | 21,85 | 1,72% | - |
| 20.12.2024 | 21,18 | 21,61 | 20,95 | 21,48 | 1,18% | - |
| 19.12.2024 | 21,35 | 21,52 | 21,05 | 21,23 | -1,07% | - |
| 18.12.2024 | 21,64 | 22,00 | 21,43 | 21,46 | -1,15% | - |
| 17.12.2024 | 21,26 | 21,78 | 21,21 | 21,71 | 1,88% | - |
| 16.12.2024 | 21,74 | 21,81 | 21,23 | 21,31 | -2,25% | - |
| 13.12.2024 | 22,23 | 22,47 | 21,76 | 21,80 | -1,93% | - |
| 12.12.2024 | 22,21 | 22,40 | 22,02 | 22,23 | -0,09% | - |
| 11.12.2024 | 22,38 | 22,48 | 22,06 | 22,25 | -0,45% | - |
| 10.12.2024 | 22,33 | 22,62 | 22,01 | 22,35 | -0,49% | - |
| 09.12.2024 | 22,80 | 22,99 | 22,45 | 22,46 | -1,58% | - |
| 06.12.2024 | 23,03 | 23,12 | 22,69 | 22,82 | -0,65% | - |
| 05.12.2024 | 23,00 | 23,50 | 22,86 | 22,97 | -0,52% | - |
| 04.12.2024 | 22,59 | 23,29 | 22,43 | 23,09 | 2,26% | - |
| 03.12.2024 | 22,18 | 22,78 | 22,05 | 22,58 | 1,71% | - |
| 02.12.2024 | 22,05 | 23,68 | 21,91 | 22,20 | 0,05% | - |
| 29.11.2024 | 22,12 | 22,28 | 21,94 | 22,19 | 0,09% | - |
| 28.11.2024 | 22,23 | 22,31 | 21,85 | 22,17 | 0,09% | - |
| 27.11.2024 | 21,82 | 22,16 | 21,47 | 22,15 | 1,37% | - |
| 26.11.2024 | 22,03 | 22,19 | 21,66 | 21,85 | -1,22% | - |
| 25.11.2024 | 22,78 | 23,09 | 21,59 | 22,12 | -2,64% | - |
| 22.11.2024 | 22,25 | 22,75 | 22,22 | 22,72 | 2,02% | - |
| 21.11.2024 | 22,22 | 22,41 | 22,02 | 22,27 | 0,27% | - |
| 20.11.2024 | 22,78 | 25,10 | 22,11 | 22,21 | -1,99% | - |
| 19.11.2024 | 22,91 | 23,00 | 22,32 | 22,66 | -0,61% | - |
| 18.11.2024 | 23,09 | 23,18 | 22,68 | 22,80 | -1,43% | - |
| 15.11.2024 | 22,85 | 23,21 | 22,64 | 23,13 | 0,74% | - |
| 14.11.2024 | 22,84 | 23,26 | 22,84 | 22,96 | 0,22% | - |
| 13.11.2024 | 22,87 | 23,35 | 22,59 | 22,91 | -0,48% | - |
| 12.11.2024 | 23,32 | 23,47 | 22,90 | 23,02 | -2,13% | - |
| 11.11.2024 | 23,69 | 23,89 | 23,42 | 23,52 | -0,63% | - |
| 08.11.2024 | 22,98 | 23,67 | 22,94 | 23,67 | 2,78% | - |
| 07.11.2024 | 22,45 | 23,27 | 22,30 | 23,03 | 2,72% | - |
| 06.11.2024 | 23,25 | 23,56 | 22,28 | 22,42 | -3,82% | - |
| 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% | - |