27,800€
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 27,80 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 31.10.2024 | 28,80 | 28,80 | 27,90 | 28,00 | -2,78% | - |
| 30.10.2024 | 29,70 | 29,70 | 28,20 | 28,80 | -0,35% | 871,00 |
| 29.10.2024 | 28,50 | 29,70 | 28,50 | 28,90 | 0,35% | - |
| 28.10.2024 | 27,60 | 28,90 | 27,60 | 28,80 | 5,49% | 150,00 |
| 25.10.2024 | 27,30 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 24.10.2024 | 27,40 | 27,50 | 27,30 | 27,30 | -0,73% | - |
| 23.10.2024 | 27,50 | 27,50 | 27,10 | 27,50 | 0,36% | - |
| 22.10.2024 | 27,50 | 27,80 | 27,30 | 27,40 | 0,37% | 1.800,00 |
| 21.10.2024 | 27,30 | 27,40 | 27,10 | 27,30 | 0,37% | 1.025,00 |
| 18.10.2024 | 26,80 | 27,50 | 26,80 | 27,20 | 2,26% | - |
| 17.10.2024 | 27,10 | 27,50 | 26,50 | 26,60 | -2,21% | - |
| 16.10.2024 | 26,90 | 27,20 | 26,90 | 27,20 | 0,74% | - |
| 15.10.2024 | 26,90 | 27,30 | 26,70 | 27,00 | 0,75% | - |
| 14.10.2024 | 27,10 | 27,10 | 26,50 | 26,80 | 2,29% | 3.115,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | 3.006,00 |
| 10.10.2024 | 27,00 | 27,10 | 26,70 | 26,80 | 0,00% | 470,00 |
| 09.10.2024 | 26,90 | 27,10 | 26,70 | 26,80 | 0,37% | 1.442,00 |
| 08.10.2024 | 26,40 | 26,80 | 26,10 | 26,70 | 1,52% | 540,00 |
| 07.10.2024 | 26,80 | 27,10 | 26,20 | 26,30 | -1,87% | - |
| 04.10.2024 | 26,20 | 26,90 | 26,10 | 26,80 | 0,75% | - |
| 03.10.2024 | 26,60 | 26,90 | 26,40 | 26,60 | -0,75% | - |
| 02.10.2024 | 27,20 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 01.10.2024 | 26,40 | 27,30 | 26,40 | 27,00 | 0,75% | - |
| 30.09.2024 | 27,40 | 27,40 | 26,60 | 26,80 | -2,19% | - |
| 27.09.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | - |
| 26.09.2024 | 28,20 | 28,30 | 28,00 | 28,00 | -0,36% | - |
| 25.09.2024 | 28,00 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 24.09.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -0,71% | - |
| 23.09.2024 | 28,00 | 28,30 | 28,00 | 28,20 | 0,36% | - |
| 20.09.2024 | 27,90 | 28,40 | 27,80 | 28,10 | 1,81% | 16.000,00 |
| 19.09.2024 | 27,50 | 27,80 | 27,40 | 27,60 | 0,73% | - |
| 18.09.2024 | 27,00 | 27,60 | 27,00 | 27,40 | 1,48% | - |
| 17.09.2024 | 26,90 | 27,10 | 26,80 | 27,00 | 0,00% | - |
| 16.09.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 13.09.2024 | 26,60 | 26,80 | 26,50 | 26,80 | 0,37% | - |
| 12.09.2024 | 26,40 | 26,80 | 26,40 | 26,70 | 0,75% | - |
| 11.09.2024 | 26,00 | 26,60 | 26,00 | 26,50 | 1,15% | - |
| 10.09.2024 | 26,30 | 26,60 | 26,00 | 26,20 | -1,13% | - |
| 09.09.2024 | 25,80 | 26,60 | 25,80 | 26,50 | 2,71% | - |
| 06.09.2024 | 26,10 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 05.09.2024 | 26,60 | 26,70 | 26,20 | 26,20 | -1,87% | - |
| 04.09.2024 | 26,10 | 26,90 | 26,10 | 26,70 | 0,00% | - |
| 03.09.2024 | 26,40 | 26,90 | 26,40 | 26,70 | 0,75% | - |
| 02.09.2024 | 27,10 | 27,10 | 26,40 | 26,50 | -0,38% | 3,00 |
| 30.08.2024 | 26,50 | 26,60 | 26,20 | 26,60 | 2,31% | - |
| 29.08.2024 | 26,00 | 26,50 | 26,00 | 26,00 | 0,00% | - |
| 28.08.2024 | 25,80 | 26,10 | 25,80 | 26,00 | 0,00% | - |
| 27.08.2024 | 25,60 | 26,10 | 25,60 | 26,00 | 1,17% | - |
| 26.08.2024 | 25,60 | 25,90 | 25,60 | 25,70 | 0,39% | - |
| 23.08.2024 | 25,20 | 25,90 | 25,20 | 25,60 | 0,79% | 7.000,00 |
| 22.08.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 21.08.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 20.08.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -0,79% | - |
| 19.08.2024 | 25,50 | 25,50 | 25,20 | 25,20 | -1,56% | - |
| 16.08.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 0,79% | - |
| 15.08.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 14.08.2024 | 25,10 | 25,10 | 24,90 | 25,00 | -0,40% | - |
| 13.08.2024 | 25,00 | 25,60 | 25,00 | 25,10 | -0,40% | - |
| 12.08.2024 | 25,20 | 25,90 | 25,20 | 25,20 | -2,33% | - |
| 09.08.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,39% | - |
| 08.08.2024 | 25,00 | 25,80 | 25,00 | 25,70 | 1,18% | - |
| 07.08.2024 | 25,70 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 06.08.2024 | 25,70 | 25,80 | 25,20 | 25,40 | 0,00% | - |
| 05.08.2024 | 25,50 | 25,50 | 24,60 | 25,40 | -1,55% | 960,00 |
| 02.08.2024 | 26,50 | 26,50 | 25,60 | 25,80 | -3,37% | - |
| 01.08.2024 | 26,60 | 26,90 | 26,40 | 26,70 | -0,74% | - |
| 31.07.2024 | 26,40 | 27,10 | 26,40 | 26,90 | 0,37% | - |
| 30.07.2024 | 26,70 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 29.07.2024 | 27,10 | 27,10 | 26,40 | 26,60 | 0,76% | - |
| 26.07.2024 | 26,10 | 26,60 | 26,10 | 26,40 | 1,15% | - |
| 25.07.2024 | 26,20 | 26,60 | 26,00 | 26,10 | -1,14% | - |
| 24.07.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 23.07.2024 | 26,90 | 27,00 | 26,40 | 26,80 | -0,37% | - |
| 22.07.2024 | 27,10 | 27,10 | 26,50 | 26,90 | -0,37% | 275,00 |
| 19.07.2024 | 27,10 | 27,20 | 26,90 | 27,00 | 0,00% | - |
| 18.07.2024 | 27,00 | 27,30 | 26,70 | 27,00 | 0,75% | - |
| 17.07.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -1,47% | - |
| 16.07.2024 | 27,00 | 27,30 | 26,80 | 27,20 | 1,49% | - |
| 15.07.2024 | 26,80 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 12.07.2024 | 27,10 | 27,10 | 26,60 | 26,80 | -0,74% | - |
| 11.07.2024 | 27,00 | 27,30 | 26,90 | 27,00 | -0,74% | - |
| 10.07.2024 | 26,80 | 27,50 | 26,80 | 27,20 | 0,74% | - |
| 09.07.2024 | 27,00 | 27,30 | 27,00 | 27,00 | 0,00% | 3.120,00 |
| 08.07.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 05.07.2024 | 26,60 | 27,20 | 26,60 | 27,00 | 0,37% | - |
| 04.07.2024 | 26,80 | 27,10 | 26,80 | 26,90 | 0,37% | - |
| 03.07.2024 | 26,80 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 02.07.2024 | 26,80 | 26,80 | 26,40 | 26,70 | -0,37% | - |
| 01.07.2024 | 26,80 | 27,10 | 26,80 | 26,80 | -0,74% | - |
| 28.06.2024 | 27,00 | 27,00 | 26,80 | 27,00 | -0,37% | 75,00 |
| 27.06.2024 | 27,00 | 27,40 | 27,00 | 27,10 | 0,37% | 100,00 |
| 26.06.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,75% | - |
| 25.06.2024 | 26,20 | 27,00 | 26,20 | 26,80 | 2,29% | - |
| 24.06.2024 | 25,90 | 26,30 | 25,80 | 26,20 | 1,16% | - |
| 21.06.2024 | 25,80 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 20.06.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 1,96% | 2.340,00 |
| 19.06.2024 | 25,10 | 25,60 | 25,10 | 25,50 | 1,19% | - |
| 18.06.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | 251,00 |
| 17.06.2024 | 24,50 | 24,60 | 24,40 | 24,60 | 0,00% | - |