27,000€
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 28,75 | 28,80 | 27,80 | 27,90 | -2,79% | - |
| 21.08.2025 | 28,20 | 28,85 | 28,20 | 28,70 | 0,70% | - |
| 20.08.2025 | 28,20 | 28,60 | 28,10 | 28,50 | 0,88% | - |
| 19.08.2025 | 28,40 | 28,45 | 28,20 | 28,25 | -0,53% | - |
| 18.08.2025 | 28,10 | 28,40 | 27,90 | 28,40 | 1,07% | 150,00 |
| 15.08.2025 | 27,90 | 28,35 | 27,85 | 28,10 | 0,36% | - |
| 14.08.2025 | 27,60 | 28,30 | 27,60 | 28,00 | 0,36% | - |
| 13.08.2025 | 28,10 | 28,30 | 27,80 | 27,90 | 0,00% | - |
| 12.08.2025 | 27,95 | 28,20 | 27,60 | 27,90 | -1,06% | - |
| 11.08.2025 | 28,20 | 28,40 | 28,10 | 28,20 | -0,18% | - |
| 08.08.2025 | 28,20 | 28,40 | 27,95 | 28,25 | 0,18% | - |
| 07.08.2025 | 28,25 | 28,40 | 28,05 | 28,20 | -0,35% | - |
| 06.08.2025 | 28,50 | 28,70 | 28,20 | 28,30 | -0,35% | - |
| 05.08.2025 | 28,50 | 28,90 | 28,30 | 28,40 | -1,05% | - |
| 04.08.2025 | 29,15 | 29,30 | 28,55 | 28,70 | -1,37% | 68,00 |
| 01.08.2025 | 29,65 | 29,70 | 29,00 | 29,10 | -1,36% | - |
| 31.07.2025 | 29,15 | 29,60 | 28,90 | 29,50 | 1,03% | - |
| 30.07.2025 | 29,30 | 29,30 | 28,95 | 29,20 | 0,00% | - |
| 29.07.2025 | 29,20 | 29,70 | 29,15 | 29,20 | 0,00% | - |
| 28.07.2025 | 28,90 | 29,40 | 28,90 | 29,20 | 0,69% | - |
| 25.07.2025 | 29,10 | 29,15 | 29,00 | 29,00 | -0,34% | - |
| 24.07.2025 | 29,10 | 29,55 | 29,00 | 29,10 | -0,34% | - |
| 23.07.2025 | 29,20 | 29,55 | 29,15 | 29,20 | 0,69% | 660,00 |
| 22.07.2025 | 29,25 | 29,40 | 29,00 | 29,00 | -1,02% | - |
| 21.07.2025 | 29,05 | 29,60 | 28,95 | 29,30 | 2,45% | 45,00 |
| 18.07.2025 | 28,50 | 28,70 | 28,35 | 28,60 | -0,17% | - |
| 17.07.2025 | 28,65 | 28,70 | 28,40 | 28,65 | 0,88% | 30,00 |
| 16.07.2025 | 28,50 | 28,80 | 28,30 | 28,40 | -0,70% | 535,00 |
| 15.07.2025 | 28,45 | 28,70 | 28,40 | 28,60 | 0,53% | - |
| 14.07.2025 | 28,35 | 28,90 | 28,30 | 28,45 | -0,18% | - |
| 11.07.2025 | 28,45 | 28,65 | 28,20 | 28,50 | -0,35% | - |
| 10.07.2025 | 28,65 | 28,70 | 28,40 | 28,60 | -0,69% | 288,00 |
| 09.07.2025 | 28,75 | 28,80 | 28,60 | 28,80 | 0,35% | 712,00 |
| 08.07.2025 | 28,55 | 28,90 | 28,55 | 28,70 | 0,35% | - |
| 07.07.2025 | 28,55 | 28,75 | 28,40 | 28,60 | 0,18% | - |
| 04.07.2025 | 28,60 | 28,60 | 28,40 | 28,55 | -0,52% | - |
| 03.07.2025 | 28,70 | 28,75 | 28,45 | 28,70 | 0,70% | - |
| 02.07.2025 | 28,60 | 28,70 | 28,35 | 28,50 | 0,00% | - |
| 01.07.2025 | 28,55 | 28,60 | 28,30 | 28,50 | -0,35% | 135,00 |
| 30.06.2025 | 29,25 | 29,30 | 28,30 | 28,60 | -1,04% | - |
| 27.06.2025 | 28,30 | 29,15 | 28,30 | 28,90 | 1,40% | - |
| 26.06.2025 | 27,90 | 28,60 | 27,90 | 28,50 | 1,06% | 354,00 |
| 25.06.2025 | 28,00 | 28,50 | 28,00 | 28,20 | -0,35% | - |
| 24.06.2025 | 28,10 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 23.06.2025 | 28,00 | 28,50 | 28,00 | 28,30 | 0,00% | - |
| 20.06.2025 | 28,35 | 28,75 | 28,30 | 28,30 | 0,35% | 200,00 |
| 19.06.2025 | 28,20 | 28,50 | 28,20 | 28,20 | -1,05% | - |
| 18.06.2025 | 28,60 | 28,60 | 28,30 | 28,50 | -0,35% | 200,00 |
| 17.06.2025 | 28,65 | 28,70 | 28,50 | 28,60 | -0,69% | - |
| 16.06.2025 | 28,70 | 29,40 | 28,60 | 28,80 | 0,70% | 450,00 |
| 13.06.2025 | 28,65 | 28,70 | 28,40 | 28,60 | -1,04% | - |
| 12.06.2025 | 28,90 | 28,95 | 28,70 | 28,90 | -0,69% | - |
| 11.06.2025 | 29,20 | 29,50 | 29,00 | 29,10 | -0,34% | - |
| 10.06.2025 | 28,90 | 29,35 | 28,85 | 29,20 | -0,85% | - |
| 09.06.2025 | 29,90 | 29,90 | 29,35 | 29,45 | -1,83% | - |
| 06.06.2025 | 29,65 | 30,10 | 29,65 | 30,00 | 1,35% | - |
| 05.06.2025 | 29,45 | 30,00 | 29,25 | 29,60 | 1,02% | - |
| 04.06.2025 | 29,30 | 29,60 | 29,25 | 29,30 | -1,01% | - |
| 03.06.2025 | 29,85 | 29,85 | 29,50 | 29,60 | -1,00% | - |
| 02.06.2025 | 29,95 | 30,00 | 29,70 | 29,90 | -0,83% | 300,00 |
| 30.05.2025 | 30,30 | 30,30 | 29,95 | 30,15 | -0,17% | 600,00 |
| 29.05.2025 | 30,95 | 30,95 | 30,10 | 30,20 | -0,66% | - |
| 28.05.2025 | 30,25 | 30,50 | 30,15 | 30,40 | 0,33% | - |
| 27.05.2025 | 30,35 | 30,80 | 29,80 | 30,30 | -0,33% | - |
| 26.05.2025 | 30,35 | 30,45 | 30,35 | 30,40 | 0,50% | - |
| 23.05.2025 | 29,80 | 30,35 | 29,60 | 30,25 | 1,17% | - |
| 22.05.2025 | 29,80 | 30,00 | 29,50 | 29,90 | 0,00% | - |
| 21.05.2025 | 29,90 | 30,20 | 29,70 | 29,90 | -0,66% | - |
| 20.05.2025 | 30,40 | 30,40 | 29,95 | 30,10 | -1,31% | - |
| 19.05.2025 | 30,15 | 30,50 | 30,00 | 30,50 | 0,00% | - |
| 16.05.2025 | 30,35 | 30,70 | 30,15 | 30,50 | 0,49% | - |
| 15.05.2025 | 29,65 | 30,55 | 29,60 | 30,35 | 1,51% | - |
| 14.05.2025 | 29,95 | 30,00 | 29,50 | 29,90 | -0,17% | - |
| 13.05.2025 | 30,15 | 30,20 | 29,90 | 29,95 | -1,16% | - |
| 12.05.2025 | 30,10 | 30,75 | 29,85 | 30,30 | 5,57% | 400,00 |
| 09.05.2025 | 28,95 | 29,05 | 28,60 | 28,70 | -0,35% | - |
| 08.05.2025 | 30,05 | 30,30 | 28,60 | 28,80 | -3,68% | - |
| 07.05.2025 | 29,65 | 30,00 | 29,60 | 29,90 | 0,34% | 4.200,00 |
| 06.05.2025 | 30,10 | 30,10 | 29,75 | 29,80 | -1,32% | - |
| 05.05.2025 | 30,00 | 30,40 | 29,95 | 30,20 | 0,00% | 360,00 |
| 02.05.2025 | 29,55 | 30,30 | 29,55 | 30,20 | 2,03% | 100,00 |
| 30.04.2025 | 29,70 | 29,80 | 29,45 | 29,60 | -0,34% | - |
| 29.04.2025 | 29,45 | 29,70 | 29,20 | 29,70 | 1,19% | - |
| 28.04.2025 | 29,05 | 30,10 | 29,05 | 29,35 | 0,51% | - |
| 25.04.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 0,00% | 1,00 |
| 24.04.2025 | 29,20 | 29,30 | 28,85 | 29,20 | -0,51% | - |
| 23.04.2025 | 29,65 | 29,80 | 29,20 | 29,35 | -1,68% | 5.150,00 |
| 22.04.2025 | 29,05 | 29,85 | 28,95 | 29,85 | 2,05% | - |
| 17.04.2025 | 28,10 | 29,55 | 28,10 | 29,25 | 4,28% | 125,00 |
| 16.04.2025 | 27,80 | 28,25 | 27,70 | 28,05 | -0,71% | - |
| 15.04.2025 | 27,50 | 28,35 | 27,50 | 28,25 | 2,54% | - |
| 14.04.2025 | 27,65 | 27,95 | 27,50 | 27,55 | -0,36% | - |
| 11.04.2025 | 27,55 | 27,90 | 26,70 | 27,65 | 0,91% | - |
| 10.04.2025 | 28,55 | 28,60 | 27,05 | 27,40 | -4,03% | - |
| 09.04.2025 | 26,90 | 28,60 | 26,85 | 28,55 | 4,01% | - |