29,700€
-0,67%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 27,75 | 28,45 | 27,30 | 27,45 | -1,08% | 1.400,00 |
| 07.04.2025 | 26,55 | 28,05 | 25,75 | 27,75 | 0,18% | 615,00 |
| 04.04.2025 | 28,10 | 28,50 | 27,40 | 27,70 | -2,12% | - |
| 03.04.2025 | 27,50 | 28,60 | 27,50 | 28,30 | -2,08% | 333,00 |
| 02.04.2025 | 28,60 | 29,10 | 28,60 | 28,90 | 0,00% | - |
| 01.04.2025 | 29,10 | 29,20 | 28,50 | 28,90 | -0,69% | - |
| 31.03.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 0,34% | - |
| 28.03.2025 | 29,00 | 29,40 | 28,90 | 29,00 | 0,00% | - |
| 27.03.2025 | 29,20 | 29,30 | 29,00 | 29,00 | -0,68% | - |
| 26.03.2025 | 29,20 | 29,40 | 28,70 | 29,20 | 0,00% | - |
| 25.03.2025 | 28,80 | 29,40 | 28,80 | 29,20 | -0,34% | - |
| 24.03.2025 | 29,00 | 29,50 | 29,00 | 29,30 | 1,38% | - |
| 21.03.2025 | 28,50 | 29,10 | 28,30 | 28,90 | 2,48% | 2.800,00 |
| 20.03.2025 | 28,20 | 28,50 | 28,10 | 28,20 | 0,36% | - |
| 19.03.2025 | 27,90 | 28,20 | 27,90 | 28,10 | 0,72% | - |
| 18.03.2025 | 26,80 | 28,20 | 26,80 | 27,90 | 2,20% | 615,00 |
| 17.03.2025 | 26,80 | 27,30 | 26,80 | 27,30 | 1,49% | - |
| 14.03.2025 | 26,80 | 26,90 | 26,70 | 26,90 | 0,75% | 200,00 |
| 13.03.2025 | 26,20 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 12.03.2025 | 26,10 | 26,50 | 26,00 | 26,50 | 1,15% | 100,00 |
| 11.03.2025 | 25,80 | 26,40 | 25,80 | 26,20 | 1,16% | 2.750,00 |
| 10.03.2025 | 25,40 | 26,10 | 25,40 | 25,90 | 0,78% | - |
| 07.03.2025 | 25,80 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 06.03.2025 | 26,00 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 05.03.2025 | 25,80 | 26,20 | 25,70 | 26,10 | 0,00% | 400,00 |
| 04.03.2025 | 26,70 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 03.03.2025 | 26,90 | 26,90 | 26,40 | 26,50 | -1,49% | 105,00 |
| 28.02.2025 | 26,60 | 26,90 | 26,30 | 26,90 | 0,00% | 580,00 |
| 27.02.2025 | 26,90 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 26.02.2025 | 26,60 | 26,90 | 26,60 | 26,70 | -0,37% | 750,00 |
| 25.02.2025 | 26,60 | 27,00 | 26,60 | 26,80 | -0,37% | - |
| 24.02.2025 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | 75,00 |
| 21.02.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | 4.000,00 |
| 20.02.2025 | 27,70 | 27,80 | 27,10 | 27,30 | -1,44% | - |
| 19.02.2025 | 27,20 | 28,00 | 27,20 | 27,70 | 2,21% | - |
| 18.02.2025 | 27,50 | 27,60 | 27,10 | 27,10 | -2,17% | 300,00 |
| 17.02.2025 | 27,60 | 27,80 | 26,90 | 27,70 | -0,36% | 650,00 |
| 14.02.2025 | 27,70 | 28,20 | 27,30 | 27,80 | -0,36% | - |
| 13.02.2025 | 27,60 | 27,90 | 27,50 | 27,90 | 0,72% | 215,00 |
| 12.02.2025 | 27,80 | 28,00 | 27,60 | 27,70 | -1,42% | 880,00 |
| 11.02.2025 | 27,70 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 10.02.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,73% | - |
| 07.02.2025 | 27,60 | 27,80 | 27,20 | 27,50 | -1,43% | - |
| 06.02.2025 | 28,00 | 28,30 | 27,80 | 27,90 | -0,71% | 290,00 |
| 05.02.2025 | 28,00 | 28,20 | 27,70 | 28,10 | 0,00% | 80,00 |
| 04.02.2025 | 27,90 | 28,30 | 27,60 | 28,10 | 0,72% | 400,00 |
| 03.02.2025 | 27,60 | 28,10 | 27,50 | 27,90 | 0,72% | 975,00 |
| 31.01.2025 | 27,60 | 27,90 | 27,60 | 27,70 | 0,36% | - |
| 30.01.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 29.01.2025 | 27,60 | 27,80 | 27,50 | 27,60 | -0,36% | 75,00 |
| 28.01.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 2,21% | - |
| 27.01.2025 | 26,50 | 27,30 | 26,30 | 27,10 | 1,12% | - |
| 24.01.2025 | 26,50 | 27,00 | 26,20 | 26,80 | 1,13% | 52,00 |
| 23.01.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | 2.260,00 |
| 22.01.2025 | 26,20 | 26,70 | 25,90 | 26,50 | 0,00% | 3.589,00 |
| 21.01.2025 | 26,90 | 26,90 | 26,40 | 26,50 | -1,49% | 650,00 |
| 20.01.2025 | 27,30 | 27,40 | 26,60 | 26,90 | -2,18% | 1.000,00 |
| 17.01.2025 | 28,10 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 16.01.2025 | 28,00 | 28,10 | 27,70 | 27,90 | 0,00% | 165,00 |
| 15.01.2025 | 27,70 | 27,90 | 27,60 | 27,90 | 0,72% | 436,00 |
| 14.01.2025 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 13.01.2025 | 27,90 | 27,90 | 27,50 | 27,70 | -0,72% | 1.400,00 |
| 10.01.2025 | 28,60 | 28,60 | 27,90 | 27,90 | -2,11% | 323,00 |
| 09.01.2025 | 28,40 | 28,50 | 28,10 | 28,50 | 0,00% | - |