22,450€
0,22%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 04.06.2026 | 21,95 | 22,65 | 21,95 | 22,45 | 1,81% | - |
| 03.06.2026 | 21,75 | 22,30 | 21,70 | 22,05 | 1,15% | - |
| 02.06.2026 | 22,05 | 22,20 | 21,75 | 21,80 | -1,58% | - |
| 01.06.2026 | 22,55 | 22,55 | 22,15 | 22,15 | -1,34% | 28.000,00 |
| 29.05.2026 | 22,50 | 22,75 | 22,40 | 22,45 | -0,44% | - |
| 28.05.2026 | 22,55 | 22,55 | 22,15 | 22,55 | 0,22% | - |
| 27.05.2026 | 22,65 | 22,80 | 22,45 | 22,50 | -0,22% | 2.740,00 |
| 26.05.2026 | 22,50 | 22,80 | 22,50 | 22,55 | 0,00% | - |
| 25.05.2026 | 22,50 | 22,65 | 22,30 | 22,55 | 0,67% | - |
| 22.05.2026 | 22,35 | 22,65 | 22,35 | 22,40 | 0,67% | - |
| 21.05.2026 | 22,05 | 22,35 | 21,85 | 22,25 | 0,68% | - |
| 20.05.2026 | 21,75 | 22,15 | 21,45 | 22,10 | 1,61% | 30.702,00 |
| 19.05.2026 | 22,35 | 22,40 | 21,70 | 21,75 | -2,25% | - |
| 18.05.2026 | 22,25 | 22,55 | 22,05 | 22,25 | -0,45% | - |
| 15.05.2026 | 22,45 | 22,45 | 21,90 | 22,35 | -0,45% | - |
| 14.05.2026 | 22,00 | 22,45 | 21,95 | 22,45 | 1,81% | - |
| 13.05.2026 | 21,95 | 22,20 | 21,90 | 22,05 | 0,46% | - |
| 12.05.2026 | 22,15 | 22,20 | 21,75 | 21,95 | -0,90% | 300,00 |
| 11.05.2026 | 22,50 | 22,60 | 22,15 | 22,15 | -1,34% | 10.500,00 |
| 08.05.2026 | 22,85 | 22,95 | 22,45 | 22,45 | -1,54% | - |
| 07.05.2026 | 22,80 | 22,90 | 22,65 | 22,80 | 0,22% | - |
| 06.05.2026 | 22,20 | 23,00 | 22,20 | 22,75 | 2,25% | 1.020,00 |
| 05.05.2026 | 22,40 | 22,50 | 22,10 | 22,25 | -0,45% | - |
| 04.05.2026 | 22,45 | 22,65 | 22,35 | 22,35 | -1,32% | 44.100,00 |
| 30.04.2026 | 22,65 | 22,85 | 22,60 | 22,65 | -0,22% | 4.500,00 |
| 29.04.2026 | 23,15 | 23,25 | 22,65 | 22,70 | -1,09% | - |
| 28.04.2026 | 23,55 | 23,80 | 22,95 | 22,95 | -2,13% | 11.693,00 |
| 27.04.2026 | 23,75 | 23,85 | 23,40 | 23,45 | -0,42% | 5.000,00 |
| 24.04.2026 | 23,95 | 24,10 | 23,55 | 23,55 | -2,08% | - |
| 23.04.2026 | 24,10 | 24,40 | 23,85 | 24,05 | -0,82% | 14.210,00 |
| 22.04.2026 | 24,55 | 24,65 | 24,15 | 24,25 | -0,82% | - |
| 21.04.2026 | 24,45 | 25,00 | 24,40 | 24,45 | 0,00% | - |
| 20.04.2026 | 24,75 | 24,85 | 24,35 | 24,45 | -0,41% | 3.500,00 |
| 17.04.2026 | 24,15 | 24,85 | 24,10 | 24,55 | 1,66% | - |
| 16.04.2026 | 24,05 | 24,35 | 23,95 | 24,15 | 0,00% | - |
| 15.04.2026 | 23,95 | 24,15 | 23,90 | 24,15 | 1,05% | - |
| 14.04.2026 | 23,70 | 24,05 | 23,65 | 23,90 | 0,21% | - |
| 13.04.2026 | 23,55 | 24,55 | 23,55 | 23,85 | 1,06% | - |
| 10.04.2026 | 23,45 | 24,15 | 23,45 | 23,60 | 0,85% | - |
| 09.04.2026 | 23,55 | 23,55 | 22,80 | 23,40 | -0,85% | - |
| 08.04.2026 | 23,10 | 23,95 | 22,95 | 23,60 | 5,12% | - |
| 07.04.2026 | 22,70 | 22,90 | 22,45 | 22,45 | 1,13% | 1.440,00 |
| 02.04.2026 | 22,15 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 01.04.2026 | 22,45 | 22,50 | 22,05 | 22,20 | -1,11% | 7.160,00 |
| 31.03.2026 | 22,15 | 22,45 | 21,95 | 22,45 | 2,05% | 680,00 |
| 30.03.2026 | 22,05 | 22,20 | 21,50 | 22,00 | 0,00% | - |
| 27.03.2026 | 22,55 | 22,55 | 21,95 | 22,00 | -2,44% | - |
| 26.03.2026 | 22,70 | 22,75 | 22,45 | 22,55 | -0,88% | 3.700,00 |
| 25.03.2026 | 22,55 | 23,05 | 22,55 | 22,75 | 1,34% | - |
| 24.03.2026 | 22,85 | 22,85 | 22,45 | 22,45 | -1,32% | - |
| 23.03.2026 | 22,35 | 23,05 | 22,25 | 22,75 | 0,44% | - |
| 20.03.2026 | 23,25 | 23,35 | 22,55 | 22,65 | -2,37% | 1.980,00 |
| 19.03.2026 | 23,25 | 23,30 | 22,65 | 23,20 | -0,22% | - |
| 18.03.2026 | 23,95 | 24,20 | 23,15 | 23,25 | -2,11% | - |
| 17.03.2026 | 23,75 | 24,00 | 23,75 | 23,75 | 0,00% | 4.700,00 |
| 16.03.2026 | 23,40 | 23,95 | 23,30 | 23,75 | 1,50% | - |
| 13.03.2026 | 23,35 | 23,40 | 23,20 | 23,40 | 0,21% | - |
| 12.03.2026 | 23,50 | 23,70 | 23,30 | 23,35 | -0,85% | - |
| 11.03.2026 | 24,25 | 24,25 | 23,35 | 23,55 | -2,48% | - |
| 10.03.2026 | 24,15 | 24,45 | 24,15 | 24,15 | 0,62% | - |
| 09.03.2026 | 24,10 | 24,30 | 23,65 | 24,00 | -1,64% | 22.040,00 |
| 06.03.2026 | 24,85 | 24,85 | 24,20 | 24,40 | -1,61% | 7.400,00 |
| 05.03.2026 | 25,40 | 25,55 | 24,75 | 24,80 | -2,36% | 2.000,00 |
| 04.03.2026 | 25,35 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 03.03.2026 | 25,65 | 25,75 | 25,15 | 25,40 | -1,74% | - |
| 02.03.2026 | 25,65 | 25,90 | 25,05 | 25,85 | 0,00% | - |
| 27.02.2026 | 25,95 | 26,10 | 25,70 | 25,85 | -1,15% | - |
| 26.02.2026 | 26,10 | 26,45 | 25,95 | 26,15 | -0,38% | - |
| 25.02.2026 | 26,00 | 26,50 | 25,95 | 26,25 | 0,77% | - |
| 24.02.2026 | 25,95 | 26,05 | 25,70 | 26,05 | 0,19% | - |
| 23.02.2026 | 26,00 | 26,35 | 25,85 | 26,00 | -0,95% | - |
| 20.02.2026 | 26,15 | 26,55 | 25,85 | 26,25 | 1,74% | - |
| 19.02.2026 | 26,25 | 26,25 | 25,75 | 25,80 | -1,71% | - |
| 18.02.2026 | 26,15 | 26,35 | 26,00 | 26,25 | 0,57% | 2.100,00 |
| 17.02.2026 | 25,75 | 26,35 | 25,70 | 26,10 | 0,97% | - |
| 16.02.2026 | 25,85 | 25,95 | 25,85 | 25,85 | 0,19% | - |
| 13.02.2026 | 26,30 | 26,35 | 25,75 | 25,80 | -1,90% | - |
| 12.02.2026 | 26,25 | 26,70 | 26,15 | 26,30 | 0,38% | - |
| 11.02.2026 | 26,20 | 26,30 | 25,90 | 26,20 | 0,00% | - |
| 10.02.2026 | 25,75 | 26,35 | 25,65 | 26,20 | 1,55% | 27.890,00 |
| 09.02.2026 | 26,30 | 26,30 | 25,60 | 25,80 | -1,90% | - |
| 06.02.2026 | 25,75 | 26,45 | 25,75 | 26,30 | 0,38% | - |
| 05.02.2026 | 26,20 | 26,30 | 25,85 | 26,20 | -0,19% | - |
| 04.02.2026 | 25,60 | 26,45 | 25,60 | 26,25 | 2,14% | 41.400,00 |
| 03.02.2026 | 25,75 | 26,45 | 25,70 | 25,70 | -1,53% | - |
| 02.02.2026 | 24,50 | 26,15 | 24,25 | 26,10 | 5,67% | - |
| 30.01.2026 | 24,80 | 24,85 | 24,50 | 24,70 | -0,80% | - |
| 29.01.2026 | 24,65 | 25,10 | 24,60 | 24,90 | 1,01% | - |
| 28.01.2026 | 24,90 | 24,95 | 24,55 | 24,65 | -0,20% | 600,00 |
| 27.01.2026 | 24,45 | 25,20 | 24,45 | 24,70 | 0,82% | - |
| 26.01.2026 | 24,40 | 24,85 | 24,40 | 24,50 | -0,41% | 1.410,00 |
| 23.01.2026 | 24,75 | 24,85 | 24,55 | 24,60 | -0,81% | - |
| 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 |