31,100€
-0,32%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,05 | 31,40 | 30,65 | 31,20 | -0,32% | - |
| 11.11.2026 | 31,25 | 31,40 | 30,65 | 31,30 | 0,32% | - |
| 10.11.2026 | 30,85 | 31,35 | 30,70 | 31,20 | 1,13% | 3.300,00 |
| 09.11.2026 | 30,35 | 30,90 | 30,15 | 30,85 | 1,48% | 3.450,00 |
| 06.11.2026 | 28,85 | 30,60 | 28,70 | 30,40 | 5,92% | 7.370,00 |
| 05.11.2026 | 27,90 | 29,05 | 27,80 | 28,70 | 2,87% | - |
| 04.11.2026 | 26,85 | 28,05 | 26,75 | 27,90 | 3,72% | - |
| 03.11.2026 | 26,70 | 27,40 | 26,70 | 26,90 | -0,19% | - |
| 02.11.2026 | 26,40 | 27,00 | 25,85 | 26,95 | 2,08% | - |
| 30.10.2026 | 26,15 | 26,50 | 26,05 | 26,40 | 1,34% | - |
| 29.10.2026 | 25,85 | 26,15 | 25,70 | 26,05 | 1,17% | - |
| 28.10.2026 | 25,95 | 26,20 | 25,70 | 25,75 | -0,77% | 13.220,00 |
| 27.10.2026 | 26,25 | 26,45 | 25,75 | 25,95 | -0,95% | 630,00 |
| 26.10.2026 | 26,35 | 26,75 | 26,10 | 26,20 | 0,00% | - |
| 23.10.2026 | 26,60 | 26,75 | 26,15 | 26,20 | -1,87% | - |
| 22.10.2026 | 26,15 | 26,75 | 26,10 | 26,70 | 1,71% | - |
| 21.10.2026 | 26,65 | 26,65 | 26,15 | 26,25 | -1,50% | - |
| 20.10.2026 | 26,30 | 26,70 | 26,10 | 26,65 | 1,33% | - |
| 19.10.2026 | 26,25 | 26,80 | 26,15 | 26,30 | -1,68% | - |
| 16.10.2026 | 26,25 | 26,85 | 26,15 | 26,75 | 2,10% | - |
| 15.10.2026 | 25,20 | 26,30 | 25,20 | 26,20 | 3,35% | - |
| 14.10.2026 | 25,50 | 25,65 | 25,15 | 25,35 | 0,00% | - |
| 13.10.2026 | 25,05 | 25,55 | 24,95 | 25,35 | 1,20% | - |
| 12.10.2026 | 24,90 | 25,15 | 24,80 | 25,05 | 0,60% | 38.900,00 |
| 09.10.2026 | 24,85 | 25,05 | 24,85 | 24,90 | 0,61% | - |
| 08.10.2026 | 24,85 | 24,85 | 24,75 | 24,75 | -0,80% | - |
| 07.10.2026 | 24,90 | 25,25 | 24,80 | 24,95 | 0,00% | - |
| 06.10.2026 | 24,65 | 25,05 | 24,55 | 24,95 | 0,81% | - |
| 05.10.2026 | 24,45 | 24,90 | 24,45 | 24,75 | 1,85% | - |
| 02.10.2026 | 24,55 | 24,70 | 24,20 | 24,30 | -0,61% | - |
| 01.10.2026 | 24,45 | 24,65 | 24,20 | 24,45 | 0,41% | - |
| 30.09.2026 | 24,00 | 24,40 | 23,95 | 24,35 | 1,25% | - |
| 29.09.2026 | 23,90 | 24,05 | 23,80 | 24,05 | 0,00% | - |
| 28.09.2026 | 24,45 | 24,55 | 23,90 | 24,05 | -1,64% | - |
| 25.09.2026 | 24,55 | 24,75 | 24,25 | 24,45 | -0,20% | - |
| 24.09.2026 | 24,45 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 23.09.2026 | 24,55 | 24,70 | 24,40 | 24,50 | -0,20% | - |
| 22.09.2026 | 24,70 | 24,75 | 24,35 | 24,55 | -0,61% | 3.600,00 |
| 21.09.2026 | 24,65 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 18.09.2026 | 24,55 | 24,70 | 24,30 | 24,50 | -0,61% | - |
| 17.09.2026 | 24,70 | 24,80 | 24,45 | 24,65 | 0,61% | - |
| 16.09.2026 | 24,65 | 24,80 | 24,50 | 24,50 | -0,41% | - |
| 15.09.2026 | 25,30 | 25,30 | 24,55 | 24,60 | -3,34% | - |
| 14.09.2026 | 25,40 | 25,50 | 25,20 | 25,45 | 0,39% | - |
| 11.09.2026 | 24,95 | 25,35 | 24,85 | 25,35 | 2,01% | - |
| 10.09.2026 | 25,05 | 25,10 | 24,75 | 24,85 | -0,40% | - |
| 09.09.2026 | 25,40 | 25,50 | 24,85 | 24,95 | -1,58% | - |
| 08.09.2026 | 26,05 | 26,10 | 25,35 | 25,35 | -2,87% | 1.680,00 |
| 07.09.2026 | 26,00 | 26,20 | 25,95 | 26,10 | 0,00% | - |
| 04.09.2026 | 26,25 | 26,35 | 25,95 | 26,10 | -0,19% | - |
| 03.09.2026 | 26,40 | 26,45 | 26,05 | 26,15 | -0,95% | - |
| 02.09.2026 | 26,05 | 26,40 | 26,00 | 26,40 | 1,34% | - |
| 01.09.2026 | 26,40 | 26,50 | 25,85 | 26,05 | -0,38% | - |
| 31.08.2026 | 25,65 | 26,35 | 25,65 | 26,15 | 1,16% | - |
| 28.08.2026 | 25,65 | 25,90 | 25,40 | 25,85 | 0,58% | - |
| 27.08.2026 | 25,75 | 26,35 | 25,60 | 25,70 | -0,77% | - |
| 26.08.2026 | 26,05 | 26,30 | 25,85 | 25,90 | -0,96% | - |
| 25.08.2026 | 25,20 | 26,15 | 25,20 | 26,15 | 2,75% | 240,00 |
| 24.08.2026 | 25,50 | 25,60 | 25,05 | 25,45 | -0,20% | - |
| 21.08.2026 | 25,40 | 25,80 | 25,35 | 25,50 | 0,20% | - |
| 20.08.2026 | 25,25 | 25,50 | 25,05 | 25,45 | 0,79% | - |
| 19.08.2026 | 25,55 | 25,65 | 24,95 | 25,25 | -1,37% | 19.200,00 |
| 18.08.2026 | 25,35 | 25,65 | 25,25 | 25,60 | 0,79% | - |
| 17.08.2026 | 25,65 | 25,85 | 25,35 | 25,40 | -1,17% | - |
| 14.08.2026 | 25,55 | 25,75 | 25,45 | 25,70 | 0,39% | - |
| 13.08.2026 | 25,90 | 25,95 | 25,50 | 25,60 | -0,97% | - |
| 12.08.2026 | 25,90 | 26,05 | 25,30 | 25,85 | 0,19% | 57.200,00 |
| 11.08.2026 | 26,05 | 26,25 | 25,70 | 25,80 | -0,96% | - |
| 10.08.2026 | 26,15 | 26,35 | 25,80 | 26,05 | -0,38% | - |
| 07.08.2026 | 26,40 | 26,45 | 25,90 | 26,15 | -1,13% | - |
| 06.08.2026 | 26,40 | 26,70 | 26,25 | 26,45 | 0,38% | - |
| 05.08.2026 | 26,40 | 26,40 | 25,95 | 26,35 | 0,38% | 1.840,00 |
| 04.08.2026 | 26,35 | 26,50 | 26,00 | 26,25 | 0,00% | - |
| 03.08.2026 | 25,90 | 26,45 | 25,90 | 26,25 | 0,77% | 1.600,00 |
| 31.07.2026 | 26,40 | 26,55 | 25,85 | 26,05 | -0,38% | - |
| 30.07.2026 | 26,00 | 26,30 | 25,85 | 26,15 | 0,38% | - |
| 29.07.2026 | 26,50 | 26,75 | 26,00 | 26,05 | -2,07% | - |
| 28.07.2026 | 26,30 | 26,70 | 26,00 | 26,60 | 1,33% | - |
| 27.07.2026 | 26,10 | 26,50 | 25,50 | 26,25 | 0,96% | - |
| 24.07.2026 | 25,75 | 26,05 | 25,55 | 26,00 | 1,17% | 4.650,00 |
| 23.07.2026 | 25,70 | 25,80 | 25,35 | 25,70 | -0,58% | - |
| 22.07.2026 | 26,30 | 26,35 | 25,75 | 25,85 | -1,90% | 1.400,00 |
| 21.07.2026 | 26,15 | 26,65 | 26,10 | 26,35 | 0,76% | - |
| 20.07.2026 | 25,90 | 26,60 | 25,75 | 26,15 | 0,38% | - |
| 17.07.2026 | 25,65 | 26,30 | 25,50 | 26,05 | 0,77% | - |
| 16.07.2026 | 25,65 | 25,90 | 25,45 | 25,85 | 0,78% | - |
| 15.07.2026 | 25,40 | 25,90 | 25,15 | 25,65 | 0,98% | - |
| 14.07.2026 | 25,65 | 25,90 | 25,30 | 25,40 | -1,36% | - |
| 13.07.2026 | 25,35 | 25,80 | 25,35 | 25,75 | 1,18% | - |
| 10.07.2026 | 25,45 | 25,90 | 25,30 | 25,45 | -0,20% | 16.400,00 |
| 09.07.2026 | 25,30 | 25,55 | 25,20 | 25,50 | 0,59% | 54,00 |
| 08.07.2026 | 25,95 | 25,95 | 25,10 | 25,35 | -2,69% | - |
| 07.07.2026 | 26,30 | 26,40 | 25,95 | 26,05 | -0,95% | 390,00 |
| 06.07.2026 | 25,90 | 26,50 | 25,90 | 26,30 | 1,74% | - |
| 03.07.2026 | 25,70 | 25,85 | 25,65 | 25,85 | 0,78% | - |
| 02.07.2026 | 25,45 | 25,75 | 25,35 | 25,65 | 0,59% | - |
| 01.07.2026 | 25,35 | 25,65 | 25,10 | 25,50 | 0,20% | 9.660,00 |
| 30.06.2026 | 25,70 | 25,70 | 25,00 | 25,45 | -0,78% | - |
| 29.06.2026 | 26,05 | 26,05 | 25,60 | 25,65 | -1,16% | - |
| 26.06.2026 | 25,55 | 26,00 | 25,50 | 25,95 | 1,17% | - |