28,544$
-1,94%
Echtzeit-Aktienkurs ICICI Bank Limited
Bid:
Ask:
Aktienkurse zur ICICI Bank Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,76 | 28,86 | 28,43 | 28,56 | -1,89% | 5.257.219,00 |
| 05.09.2024 | 29,65 | 29,65 | 29,03 | 29,11 | -1,66% | 4.389.616,00 |
| 04.09.2024 | 29,49 | 29,72 | 29,47 | 29,60 | 0,37% | 5.991.873,00 |
| 03.09.2024 | 29,66 | 29,69 | 29,44 | 29,49 | 0,61% | 7.158.216,00 |
| 30.08.2024 | 29,20 | 29,32 | 29,13 | 29,31 | 0,65% | 2.870.172,00 |
| 29.08.2024 | 28,95 | 29,26 | 28,94 | 29,12 | 0,80% | 2.901.429,00 |
| 28.08.2024 | 28,91 | 29,02 | 28,83 | 28,89 | -0,38% | 2.742.205,00 |
| 27.08.2024 | 28,89 | 29,07 | 28,86 | 29,00 | 1,15% | 4.085.656,00 |
| 26.08.2024 | 28,70 | 28,79 | 28,63 | 28,67 | 0,24% | 2.749.904,00 |
| 23.08.2024 | 28,54 | 28,72 | 28,50 | 28,60 | 0,92% | 4.235.646,00 |
| 22.08.2024 | 28,28 | 28,42 | 28,13 | 28,34 | 0,85% | 3.918.015,00 |
| 21.08.2024 | 27,91 | 28,14 | 27,91 | 28,10 | 0,68% | 3.658.384,00 |
| 20.08.2024 | 27,95 | 28,04 | 27,85 | 27,91 | -0,39% | 9.374.431,00 |
| 19.08.2024 | 28,10 | 28,15 | 28,01 | 28,02 | -0,60% | 2.603.340,00 |
| 16.08.2024 | 28,13 | 28,25 | 28,08 | 28,19 | 1,26% | 2.708.002,00 |
| 15.08.2024 | 27,76 | 27,89 | 27,69 | 27,84 | 0,94% | 5.746.324,00 |
| 14.08.2024 | 27,58 | 27,65 | 27,50 | 27,58 | -0,14% | 2.990.868,00 |
| 13.08.2024 | 27,76 | 27,77 | 27,51 | 27,62 | -0,50% | 6.440.858,00 |
| 12.08.2024 | 27,97 | 28,06 | 27,74 | 27,76 | -1,28% | 4.059.787,00 |
| 09.08.2024 | 28,02 | 28,16 | 28,00 | 28,12 | -0,07% | 4.188.407,00 |
| 08.08.2024 | 27,81 | 28,21 | 27,81 | 28,14 | 1,30% | 9.793.336,00 |
| 07.08.2024 | 28,13 | 28,18 | 27,70 | 27,78 | -0,22% | 3.726.464,00 |
| 06.08.2024 | 27,81 | 27,99 | 27,55 | 27,84 | 0,07% | 7.200.988,00 |
| 05.08.2024 | 27,43 | 27,83 | 27,26 | 27,82 | -1,03% | 8.653.756,00 |
| 02.08.2024 | 28,19 | 28,35 | 28,04 | 28,11 | -2,36% | 5.252.383,00 |
| 01.08.2024 | 28,89 | 28,89 | 28,59 | 28,79 | -1,10% | 5.492.244,00 |
| 31.07.2024 | 29,11 | 29,22 | 28,97 | 29,11 | 0,80% | 4.114.314,00 |
| 30.07.2024 | 28,72 | 29,02 | 28,72 | 28,88 | 0,35% | 6.613.845,00 |
| 29.07.2024 | 28,87 | 29,03 | 28,76 | 28,78 | 0,07% | 4.829.386,00 |
| 26.07.2024 | 28,69 | 28,86 | 28,64 | 28,76 | 1,63% | 4.750.450,00 |
| 25.07.2024 | 28,40 | 28,61 | 28,29 | 28,30 | -1,12% | 6.884.060,00 |
| 24.07.2024 | 28,94 | 28,95 | 28,57 | 28,62 | -1,68% | 8.535.547,00 |
| 23.07.2024 | 29,05 | 29,29 | 28,94 | 29,11 | -0,85% | 3.815.082,00 |
| 22.07.2024 | 29,55 | 29,57 | 29,22 | 29,36 | 0,03% | 3.183.272,00 |
| 19.07.2024 | 29,36 | 29,61 | 29,35 | 29,35 | -0,37% | 4.027.158,00 |
| 18.07.2024 | 29,41 | 29,55 | 29,40 | 29,46 | 0,55% | 5.150.982,00 |
| 17.07.2024 | 29,51 | 29,54 | 29,25 | 29,30 | -1,08% | 3.872.244,00 |
| 16.07.2024 | 29,34 | 29,66 | 29,30 | 29,62 | 1,54% | 7.632.457,00 |
| 15.07.2024 | 29,25 | 29,25 | 29,12 | 29,17 | -0,03% | 4.898.086,00 |
| 12.07.2024 | 29,33 | 29,37 | 29,04 | 29,18 | -0,44% | 3.270.441,00 |
| 11.07.2024 | 29,50 | 29,57 | 29,28 | 29,31 | -0,48% | 3.687.679,00 |
| 10.07.2024 | 29,33 | 29,49 | 29,25 | 29,45 | 0,24% | 3.556.175,00 |
| 09.07.2024 | 29,40 | 29,50 | 29,34 | 29,38 | 0,82% | 6.897.975,00 |
| 08.07.2024 | 29,23 | 29,32 | 29,10 | 29,14 | -0,31% | 3.991.573,00 |
| 05.07.2024 | 29,37 | 29,50 | 29,00 | 29,23 | 1,32% | 7.044.156,00 |
| 03.07.2024 | 28,73 | 28,88 | 28,66 | 28,85 | 0,59% | 2.031.130,00 |
| 02.07.2024 | 28,57 | 28,78 | 28,35 | 28,68 | -0,45% | 5.920.954,00 |
| 01.07.2024 | 29,00 | 29,05 | 28,80 | 28,81 | 0,00% | 2.502.573,00 |
| 28.06.2024 | 28,90 | 28,95 | 28,62 | 28,81 | -0,69% | 5.988.752,00 |
| 27.06.2024 | 29,03 | 29,17 | 28,95 | 29,01 | 0,38% | 3.274.349,00 |
| 26.06.2024 | 28,90 | 28,94 | 28,63 | 28,90 | 0,38% | 4.916.290,00 |
| 25.06.2024 | 28,67 | 28,84 | 28,49 | 28,79 | 2,31% | 6.479.711,00 |
| 24.06.2024 | 27,93 | 28,21 | 27,84 | 28,14 | 1,59% | 7.840.302,00 |
| 21.06.2024 | 27,66 | 27,81 | 27,46 | 27,70 | -0,29% | 8.144.132,00 |
| 20.06.2024 | 27,63 | 27,84 | 27,32 | 27,78 | 2,93% | 8.426.179,00 |
| 18.06.2024 | 26,69 | 27,09 | 26,59 | 26,99 | 2,43% | 7.630.969,00 |
| 17.06.2024 | 26,26 | 26,38 | 26,17 | 26,35 | 0,34% | 5.252.459,00 |
| 14.06.2024 | 26,00 | 26,30 | 25,96 | 26,26 | 0,84% | 11.818.923,00 |
| 13.06.2024 | 26,33 | 26,34 | 25,96 | 26,04 | -1,55% | 7.808.586,00 |
| 12.06.2024 | 26,51 | 26,67 | 26,44 | 26,45 | 0,19% | 8.576.483,00 |
| 11.06.2024 | 26,50 | 26,60 | 26,31 | 26,40 | -1,05% | 6.984.280,00 |
| 10.06.2024 | 26,65 | 26,75 | 26,55 | 26,68 | 0,00% | 3.401.557,00 |
| 07.06.2024 | 26,76 | 26,76 | 26,62 | 26,68 | 0,79% | 3.665.366,00 |
| 06.06.2024 | 26,68 | 26,81 | 26,46 | 26,47 | -0,75% | 4.327.858,00 |
| 05.06.2024 | 26,78 | 26,88 | 26,28 | 26,67 | 3,49% | 7.754.398,00 |
| 04.06.2024 | 26,06 | 26,08 | 25,13 | 25,77 | -9,00% | 11.343.990,00 |
| 03.06.2024 | 27,58 | 28,37 | 27,53 | 28,32 | 5,91% | 6.929.393,00 |
| 31.05.2024 | 26,77 | 26,78 | 26,54 | 26,74 | 0,38% | 3.814.916,00 |
| 30.05.2024 | 26,56 | 26,74 | 26,55 | 26,64 | 1,02% | 7.077.498,00 |
| 29.05.2024 | 26,37 | 26,48 | 26,25 | 26,37 | -1,60% | 3.442.436,00 |
| 28.05.2024 | 27,03 | 27,18 | 26,78 | 26,80 | -1,90% | 5.448.612,00 |
| 24.05.2024 | 27,11 | 27,37 | 27,11 | 27,32 | 0,85% | 2.190.379,00 |
| 23.05.2024 | 27,28 | 27,38 | 26,99 | 27,09 | 1,20% | 3.038.156,00 |
| 22.05.2024 | 26,86 | 26,88 | 26,75 | 26,77 | -0,85% | 1.825.335,00 |
| 21.05.2024 | 27,00 | 27,13 | 26,98 | 27,00 | -0,30% | 4.435.755,00 |
| 20.05.2024 | 27,29 | 27,30 | 27,06 | 27,08 | -0,48% | 1.859.535,00 |
| 17.05.2024 | 27,15 | 27,24 | 27,12 | 27,21 | 0,41% | 1.913.168,00 |
| 16.05.2024 | 27,28 | 27,30 | 27,02 | 27,10 | -0,33% | 3.894.764,00 |
| 15.05.2024 | 27,00 | 27,24 | 26,92 | 27,19 | 1,08% | 2.834.474,00 |
| 14.05.2024 | 26,85 | 26,91 | 26,80 | 26,90 | 0,00% | 1.893.822,00 |
| 13.05.2024 | 26,96 | 27,06 | 26,88 | 26,90 | 0,41% | 4.739.517,00 |
| 10.05.2024 | 26,77 | 26,84 | 26,70 | 26,79 | 0,15% | 2.281.347,00 |
| 09.05.2024 | 26,80 | 26,84 | 26,72 | 26,75 | -0,71% | 2.022.942,00 |
| 08.05.2024 | 26,93 | 27,08 | 26,88 | 26,94 | -0,66% | 2.556.034,00 |
| 07.05.2024 | 27,17 | 27,17 | 26,93 | 27,12 | -1,42% | 4.212.052,00 |
| 06.05.2024 | 27,34 | 27,55 | 27,29 | 27,51 | 0,62% | 2.502.218,00 |
| 03.05.2024 | 27,46 | 27,49 | 27,13 | 27,34 | -0,83% | 3.642.804,00 |
| 02.05.2024 | 27,55 | 27,70 | 27,51 | 27,57 | 0,07% | 6.566.921,00 |
| 01.05.2024 | 27,59 | 27,72 | 27,54 | 27,55 | 0,07% | 4.509.532,00 |
| 30.04.2024 | 27,49 | 27,66 | 27,38 | 27,53 | 0,22% | 5.216.019,00 |
| 29.04.2024 | 27,67 | 27,80 | 27,45 | 27,47 | 3,54% | 8.003.224,00 |
| 26.04.2024 | 26,60 | 26,67 | 26,49 | 26,53 | -0,26% | 2.531.832,00 |
| 25.04.2024 | 26,49 | 26,64 | 26,30 | 26,60 | 1,57% | 2.622.290,00 |
| 24.04.2024 | 26,34 | 26,37 | 26,07 | 26,19 | -0,38% | 2.592.873,00 |
| 23.04.2024 | 26,15 | 26,31 | 26,10 | 26,29 | 0,69% | 1.973.613,00 |
| 22.04.2024 | 25,82 | 26,13 | 25,82 | 26,11 | 1,67% | 3.162.188,00 |
| 19.04.2024 | 25,55 | 25,82 | 25,55 | 25,68 | 0,98% | 3.394.003,00 |
| 18.04.2024 | 25,36 | 25,64 | 25,27 | 25,43 | -0,78% | 5.151.118,00 |
| 17.04.2024 | 25,57 | 25,74 | 25,53 | 25,63 | 0,55% | 4.574.043,00 |
| 16.04.2024 | 25,50 | 25,61 | 25,37 | 25,49 | -0,31% | 4.823.628,00 |