24,600€
-0,81%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 24,75 | 24,85 | 24,55 | 24,65 | -0,60% | - |
| 22.01.2026 | 25,10 | 25,20 | 24,75 | 24,80 | -1,00% | 1.320,00 |
| 21.01.2026 | 25,25 | 25,30 | 24,75 | 25,05 | -0,40% | - |
| 20.01.2026 | 26,05 | 26,05 | 24,80 | 25,15 | -5,45% | - |
| 19.01.2026 | 26,75 | 26,75 | 26,50 | 26,60 | -0,19% | 7.144,00 |
| 16.01.2026 | 26,55 | 26,90 | 26,45 | 26,65 | 0,38% | 5.452,00 |
| 15.01.2026 | 26,60 | 26,75 | 26,45 | 26,55 | -0,56% | - |
| 14.01.2026 | 26,80 | 26,85 | 26,60 | 26,70 | -0,56% | 52.000,00 |
| 13.01.2026 | 26,75 | 27,10 | 26,75 | 26,85 | 0,37% | - |
| 12.01.2026 | 26,10 | 26,75 | 26,05 | 26,75 | 1,52% | 30.490,00 |
| 09.01.2026 | 26,90 | 26,90 | 26,30 | 26,35 | -2,04% | - |
| 08.01.2026 | 26,80 | 27,25 | 26,70 | 26,90 | 0,00% | 1.900,00 |
| 07.01.2026 | 26,40 | 27,15 | 26,40 | 26,90 | 1,70% | 5.660,00 |
| 06.01.2026 | 26,60 | 26,65 | 26,10 | 26,45 | 2,72% | - |
| 05.01.2026 | 25,70 | 25,90 | 25,70 | 25,75 | 0,78% | - |
| 02.01.2026 | 25,35 | 25,60 | 25,25 | 25,55 | 0,39% | 20.500,00 |
| 30.12.2025 | 25,35 | 25,45 | 25,35 | 25,45 | 1,39% | - |
| 29.12.2025 | 25,50 | 25,55 | 25,10 | 25,10 | -1,76% | - |
| 23.12.2025 | 25,45 | 25,65 | 25,25 | 25,55 | 0,59% | - |
| 22.12.2025 | 25,45 | 25,75 | 25,40 | 25,40 | -0,97% | - |
| 19.12.2025 | 25,40 | 25,75 | 25,25 | 25,65 | 0,98% | - |
| 18.12.2025 | 25,20 | 25,55 | 25,20 | 25,40 | 1,60% | - |
| 17.12.2025 | 25,55 | 25,65 | 25,00 | 25,00 | -1,57% | - |
| 16.12.2025 | 25,70 | 25,70 | 25,30 | 25,40 | -1,17% | - |
| 15.12.2025 | 25,75 | 25,75 | 25,55 | 25,70 | -0,58% | - |
| 12.12.2025 | 25,75 | 25,85 | 25,65 | 25,85 | 0,19% | - |
| 11.12.2025 | 25,80 | 25,90 | 25,65 | 25,80 | -1,15% | - |
| 10.12.2025 | 26,05 | 26,10 | 25,85 | 26,10 | 0,00% | 20,00 |
| 08.12.2025 | 26,30 | 26,45 | 26,00 | 26,10 | -1,14% | - |
| 05.12.2025 | 26,30 | 26,50 | 26,15 | 26,40 | 0,38% | - |
| 04.12.2025 | 26,30 | 26,40 | 26,15 | 26,30 | 0,38% | - |
| 03.12.2025 | 26,35 | 26,55 | 26,20 | 26,20 | -0,38% | - |
| 02.12.2025 | 26,25 | 26,40 | 26,15 | 26,30 | -0,38% | - |
| 01.12.2025 | 26,60 | 26,80 | 26,35 | 26,40 | -1,86% | - |
| 28.11.2025 | 26,90 | 27,20 | 26,75 | 26,90 | 1,51% | 925,00 |
| 26.11.2025 | 26,45 | 26,80 | 26,35 | 26,50 | 0,76% | - |
| 25.11.2025 | 26,45 | 26,60 | 26,20 | 26,30 | 0,00% | - |
| 24.11.2025 | 26,85 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 21.11.2025 | 26,95 | 27,00 | 26,35 | 26,50 | -1,12% | - |
| 20.11.2025 | 27,00 | 27,25 | 26,80 | 26,80 | -0,74% | - |
| 19.11.2025 | 26,95 | 27,15 | 26,85 | 27,00 | 2,27% | - |
| 18.11.2025 | 26,70 | 27,00 | 26,40 | 26,40 | -1,86% | - |
| 17.11.2025 | 26,90 | 27,15 | 26,55 | 26,90 | 1,32% | - |
| 14.11.2025 | 26,60 | 26,60 | 26,55 | 26,55 | -0,93% | - |
| 13.11.2025 | 26,80 | 27,15 | 26,60 | 26,80 | 1,52% | - |
| 12.11.2025 | 26,55 | 26,60 | 26,20 | 26,40 | 0,38% | - |
| 11.11.2025 | 26,30 | 26,55 | 26,20 | 26,30 | 0,96% | - |
| 10.11.2025 | 26,20 | 26,25 | 26,05 | 26,05 | 0,58% | - |
| 07.11.2025 | 26,05 | 26,30 | 25,90 | 25,90 | -1,52% | - |
| 05.11.2025 | 26,50 | 26,65 | 26,30 | 26,30 | 0,00% | - |
| 04.11.2025 | 26,25 | 26,55 | 26,20 | 26,30 | 0,38% | - |
| 03.11.2025 | 26,05 | 26,60 | 25,90 | 26,20 | -0,38% | - |
| 31.10.2025 | 26,50 | 26,60 | 26,25 | 26,30 | -1,13% | - |
| 30.10.2025 | 26,60 | 26,80 | 26,50 | 26,60 | 0,76% | 250,00 |
| 29.10.2025 | 26,65 | 26,85 | 26,40 | 26,40 | 0,38% | 2.500,00 |
| 28.10.2025 | 26,90 | 27,00 | 26,30 | 26,30 | -1,13% | - |
| 27.10.2025 | 27,10 | 27,10 | 26,60 | 26,60 | -0,75% | - |
| 24.10.2025 | 26,85 | 27,05 | 26,80 | 26,80 | -0,37% | 50,00 |
| 23.10.2025 | 27,45 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 22.10.2025 | 26,95 | 27,50 | 26,90 | 27,10 | 1,50% | - |
| 21.10.2025 | 26,60 | 27,00 | 26,60 | 26,70 | 0,00% | 30,00 |
| 20.10.2025 | 27,55 | 27,65 | 26,50 | 26,70 | -2,55% | - |
| 16.10.2025 | 27,50 | 27,75 | 27,30 | 27,40 | 0,00% | - |
| 15.10.2025 | 26,90 | 27,40 | 26,90 | 27,40 | 2,62% | - |
| 14.10.2025 | 26,75 | 27,05 | 26,65 | 26,70 | -0,74% | - |
| 13.10.2025 | 26,70 | 27,00 | 26,35 | 26,90 | 1,89% | - |
| 09.10.2025 | 26,50 | 26,70 | 26,40 | 26,40 | 1,15% | - |
| 08.10.2025 | 26,60 | 26,65 | 26,10 | 26,10 | -0,76% | - |
| 07.10.2025 | 26,45 | 26,70 | 26,30 | 26,30 | 0,38% | - |
| 06.10.2025 | 26,30 | 26,90 | 26,05 | 26,20 | 0,19% | 225,00 |
| 03.10.2025 | 26,20 | 26,35 | 26,00 | 26,15 | 0,19% | - |
| 02.10.2025 | 26,00 | 26,10 | 25,95 | 26,10 | 0,77% | 200,00 |
| 01.10.2025 | 26,10 | 26,65 | 25,70 | 25,90 | 1,17% | - |
| 30.09.2025 | 25,85 | 26,10 | 25,60 | 25,60 | -0,39% | - |
| 29.09.2025 | 26,20 | 26,20 | 25,70 | 25,70 | -1,91% | - |
| 26.09.2025 | 26,35 | 26,40 | 26,10 | 26,20 | -0,76% | 1.000,00 |
| 25.09.2025 | 26,40 | 26,45 | 26,25 | 26,40 | -0,38% | 70,00 |
| 24.09.2025 | 26,60 | 26,70 | 26,45 | 26,50 | -0,75% | - |
| 23.09.2025 | 26,85 | 26,95 | 26,60 | 26,70 | -1,11% | - |
| 22.09.2025 | 27,20 | 27,30 | 26,95 | 27,00 | 0,19% | - |
| 19.09.2025 | 27,25 | 27,25 | 26,90 | 26,95 | -1,10% | - |
| 18.09.2025 | 27,55 | 27,55 | 27,15 | 27,25 | -1,27% | 800,00 |
| 17.09.2025 | 27,20 | 27,70 | 27,20 | 27,60 | 1,10% | - |
| 16.09.2025 | 27,15 | 27,30 | 26,90 | 27,30 | 0,18% | 187,00 |
| 15.09.2025 | 27,40 | 27,50 | 27,15 | 27,25 | -0,55% | - |
| 12.09.2025 | 27,30 | 27,40 | 27,15 | 27,40 | 1,11% | 130,00 |
| 11.09.2025 | 27,05 | 27,20 | 26,80 | 27,10 | 1,12% | - |
| 10.09.2025 | 27,15 | 27,30 | 26,80 | 26,80 | -1,47% | - |
| 09.09.2025 | 27,00 | 27,20 | 26,90 | 27,20 | 0,74% | - |
| 08.09.2025 | 27,05 | 27,15 | 26,90 | 27,00 | -0,18% | - |
| 05.09.2025 | 27,30 | 27,35 | 26,85 | 27,05 | -1,28% | - |
| 04.09.2025 | 27,15 | 27,40 | 27,15 | 27,40 | 0,74% | - |
| 03.09.2025 | 27,05 | 27,30 | 26,95 | 27,20 | 0,37% | - |
| 02.09.2025 | 27,20 | 27,20 | 26,75 | 27,10 | 1,31% | - |
| 01.09.2025 | 27,20 | 27,20 | 26,75 | 26,75 | -1,47% | 34,00 |
| 29.08.2025 | 27,20 | 27,35 | 27,10 | 27,15 | -0,18% | - |
| 28.08.2025 | 27,50 | 27,60 | 27,15 | 27,20 | -1,09% | - |
| 27.08.2025 | 27,45 | 27,50 | 27,30 | 27,50 | 0,36% | - |
| 26.08.2025 | 27,85 | 27,90 | 27,25 | 27,40 | -1,62% | - |
| 25.08.2025 | 27,95 | 28,20 | 27,80 | 27,85 | -0,18% | - |