27,546$
-0,27%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 27,56 | 27,66 | 27,42 | 27,62 | -1,95% | 5.890.767,00 |
| 17.01.2025 | 28,27 | 28,37 | 28,08 | 28,17 | -2,19% | 3.820.285,00 |
| 16.01.2025 | 28,76 | 28,88 | 28,63 | 28,80 | 0,42% | 2.884.800,00 |
| 15.01.2025 | 28,79 | 28,84 | 28,57 | 28,68 | 0,84% | 2.671.447,00 |
| 14.01.2025 | 28,56 | 28,57 | 28,33 | 28,44 | 0,46% | 3.507.828,00 |
| 13.01.2025 | 28,25 | 28,37 | 28,14 | 28,31 | -0,74% | 2.598.066,00 |
| 10.01.2025 | 28,73 | 28,84 | 28,51 | 28,52 | -2,43% | 4.355.156,00 |
| 08.01.2025 | 29,35 | 29,36 | 29,09 | 29,23 | -1,45% | 1.825.920,00 |
| 07.01.2025 | 29,79 | 29,90 | 29,64 | 29,66 | 0,34% | 2.037.290,00 |
| 06.01.2025 | 29,49 | 29,74 | 29,44 | 29,56 | 0,54% | 5.660.329,00 |
| 03.01.2025 | 29,40 | 29,52 | 29,35 | 29,40 | -1,38% | 1.802.256,00 |
| 02.01.2025 | 29,94 | 29,98 | 29,73 | 29,81 | -0,17% | 2.294.383,00 |
| 31.12.2024 | 30,02 | 30,06 | 29,82 | 29,86 | -0,90% | 1.627.783,00 |
| 30.12.2024 | 30,16 | 30,23 | 30,05 | 30,13 | -1,08% | 1.474.582,00 |
| 27.12.2024 | 30,42 | 30,52 | 30,31 | 30,46 | -0,16% | 1.579.539,00 |
| 26.12.2024 | 30,39 | 30,55 | 30,30 | 30,51 | -0,03% | 1.125.271,00 |
| 24.12.2024 | 30,51 | 30,70 | 30,46 | 30,52 | 0,10% | 2.092.884,00 |
| 23.12.2024 | 30,30 | 30,53 | 30,17 | 30,49 | 0,63% | 3.102.179,00 |
| 20.12.2024 | 29,93 | 30,34 | 29,83 | 30,30 | 0,76% | 3.833.290,00 |
| 19.12.2024 | 30,17 | 30,24 | 29,99 | 30,07 | -0,13% | 3.602.204,00 |
| 18.12.2024 | 30,67 | 30,78 | 30,08 | 30,11 | -2,84% | 2.452.667,00 |
| 17.12.2024 | 31,10 | 31,17 | 30,92 | 30,99 | -1,49% | 6.102.015,00 |
| 16.12.2024 | 31,51 | 31,51 | 31,28 | 31,46 | 0,80% | 6.127.826,00 |
| 13.12.2024 | 31,49 | 31,49 | 31,09 | 31,21 | 0,94% | 3.286.943,00 |
| 12.12.2024 | 31,28 | 31,28 | 30,92 | 30,92 | -0,87% | 4.444.170,00 |
| 11.12.2024 | 31,18 | 31,34 | 31,10 | 31,19 | 0,42% | 2.887.386,00 |
| 10.12.2024 | 31,19 | 31,25 | 31,03 | 31,06 | 0,06% | 3.348.222,00 |
| 09.12.2024 | 31,26 | 31,59 | 31,03 | 31,04 | -0,67% | 3.886.316,00 |
| 06.12.2024 | 31,42 | 31,47 | 31,08 | 31,25 | -2,04% | 4.492.640,00 |
| 05.12.2024 | 31,55 | 32,14 | 31,46 | 31,90 | 3,30% | 8.824.139,00 |
| 04.12.2024 | 31,02 | 31,34 | 30,68 | 30,88 | -0,13% | 7.583.577,00 |
| 03.12.2024 | 30,67 | 30,97 | 30,67 | 30,92 | 1,24% | 4.079.335,00 |
| 02.12.2024 | 30,66 | 30,67 | 30,42 | 30,54 | -0,03% | 6.811.371,00 |
| 29.11.2024 | 30,64 | 30,69 | 30,42 | 30,55 | -1,04% | 3.612.836,00 |
| 27.11.2024 | 30,98 | 31,03 | 30,83 | 30,87 | -0,45% | 6.798.212,00 |
| 26.11.2024 | 31,00 | 31,10 | 30,92 | 31,01 | -0,58% | 3.933.188,00 |
| 25.11.2024 | 31,12 | 31,36 | 31,01 | 31,19 | 1,40% | 8.190.416,00 |
| 22.11.2024 | 30,15 | 30,83 | 30,15 | 30,76 | 3,15% | 7.565.499,00 |
| 21.11.2024 | 29,77 | 29,88 | 29,60 | 29,82 | 0,30% | 2.651.949,00 |
| 20.11.2024 | 29,79 | 29,86 | 29,68 | 29,73 | -0,10% | 4.548.304,00 |
| 19.11.2024 | 29,27 | 29,84 | 29,27 | 29,76 | 0,03% | 2.511.701,00 |
| 18.11.2024 | 29,50 | 29,82 | 29,48 | 29,75 | 0,98% | 5.995.180,00 |
| 15.11.2024 | 29,58 | 29,66 | 29,37 | 29,46 | -0,57% | 2.828.249,00 |
| 14.11.2024 | 29,70 | 29,70 | 29,42 | 29,63 | -0,34% | 2.736.546,00 |
| 13.11.2024 | 29,78 | 29,81 | 29,64 | 29,73 | -0,73% | 2.126.433,00 |
| 12.11.2024 | 29,97 | 30,08 | 29,85 | 29,95 | -0,17% | 4.150.428,00 |
| 11.11.2024 | 29,85 | 30,09 | 29,75 | 30,00 | 0,60% | 2.926.693,00 |
| 08.11.2024 | 29,86 | 29,92 | 29,68 | 29,82 | -0,60% | 2.979.449,00 |
| 07.11.2024 | 30,44 | 30,44 | 29,85 | 30,00 | -2,91% | 7.260.194,00 |
| 06.11.2024 | 31,10 | 31,10 | 30,55 | 30,90 | -0,29% | 3.523.449,00 |
| 05.11.2024 | 30,55 | 31,17 | 30,55 | 30,99 | 2,65% | 4.542.276,00 |
| 04.11.2024 | 30,31 | 30,47 | 30,18 | 30,19 | -0,63% | 5.055.472,00 |
| 01.11.2024 | 30,56 | 30,68 | 30,36 | 30,38 | -0,10% | 4.930.738,00 |
| 31.10.2024 | 30,82 | 30,82 | 30,39 | 30,41 | -2,81% | 4.730.803,00 |
| 30.10.2024 | 31,00 | 31,53 | 30,90 | 31,29 | 0,13% | 10.396.726,00 |
| 29.10.2024 | 31,56 | 31,60 | 31,20 | 31,25 | 0,32% | 6.047.335,00 |
| 28.10.2024 | 30,68 | 31,20 | 30,57 | 31,15 | 5,66% | 10.491.167,00 |
| 25.10.2024 | 29,54 | 29,68 | 29,46 | 29,48 | -0,30% | 3.612.305,00 |
| 24.10.2024 | 29,60 | 29,69 | 29,50 | 29,57 | 0,00% | 2.899.699,00 |
| 23.10.2024 | 29,48 | 29,67 | 29,42 | 29,57 | -0,97% | 5.199.193,00 |
| 22.10.2024 | 29,78 | 29,87 | 29,72 | 29,86 | 1,15% | 7.211.945,00 |
| 21.10.2024 | 29,56 | 29,61 | 29,46 | 29,52 | -0,27% | 5.480.969,00 |
| 18.10.2024 | 29,71 | 29,78 | 29,56 | 29,60 | 2,49% | 4.249.867,00 |
| 17.10.2024 | 29,26 | 29,26 | 28,79 | 28,88 | -2,27% | 4.611.707,00 |
| 16.10.2024 | 29,42 | 29,60 | 29,36 | 29,55 | 0,89% | 4.627.345,00 |
| 15.10.2024 | 29,51 | 29,57 | 29,27 | 29,29 | 0,51% | 4.584.901,00 |
| 14.10.2024 | 29,12 | 29,19 | 29,03 | 29,14 | 1,53% | 3.113.847,00 |
| 11.10.2024 | 29,00 | 29,00 | 28,68 | 28,70 | -1,71% | 3.770.915,00 |
| 10.10.2024 | 29,43 | 29,45 | 29,15 | 29,20 | -0,51% | 4.744.362,00 |
| 09.10.2024 | 29,32 | 29,43 | 29,14 | 29,35 | 0,17% | 6.289.806,00 |
| 08.10.2024 | 29,22 | 29,37 | 29,12 | 29,30 | 1,70% | 5.230.962,00 |
| 07.10.2024 | 29,18 | 29,32 | 28,79 | 28,81 | -2,04% | 7.306.940,00 |
| 04.10.2024 | 29,34 | 29,46 | 29,30 | 29,41 | 0,38% | 7.502.525,00 |
| 03.10.2024 | 29,46 | 29,60 | 29,20 | 29,30 | -1,08% | 13.415.893,00 |
| 02.10.2024 | 29,87 | 29,89 | 29,45 | 29,62 | -0,84% | 7.981.763,00 |
| 01.10.2024 | 30,03 | 30,09 | 29,71 | 29,87 | 0,07% | 6.290.030,00 |
| 30.09.2024 | 30,18 | 30,19 | 29,78 | 29,85 | -2,45% | 13.146.666,00 |
| 27.09.2024 | 31,07 | 31,07 | 30,55 | 30,60 | -2,17% | 4.492.083,00 |
| 26.09.2024 | 31,34 | 31,49 | 31,24 | 31,28 | 0,00% | 7.037.759,00 |
| 25.09.2024 | 31,27 | 31,43 | 31,18 | 31,28 | 0,10% | 4.823.741,00 |
| 24.09.2024 | 31,37 | 31,39 | 31,21 | 31,25 | -0,35% | 3.300.087,00 |
| 23.09.2024 | 31,41 | 31,43 | 31,23 | 31,36 | -0,06% | 6.414.588,00 |
| 20.09.2024 | 31,51 | 31,60 | 31,32 | 31,38 | 1,95% | 6.995.696,00 |
| 19.09.2024 | 30,67 | 30,87 | 30,64 | 30,78 | 1,12% | 4.078.743,00 |
| 18.09.2024 | 30,42 | 30,56 | 30,28 | 30,44 | 1,67% | 4.790.329,00 |
| 17.09.2024 | 30,07 | 30,09 | 29,86 | 29,94 | -0,03% | 7.592.739,00 |
| 16.09.2024 | 30,00 | 30,11 | 29,91 | 29,95 | 1,11% | 10.700.483,00 |
| 13.09.2024 | 29,59 | 29,66 | 29,54 | 29,62 | 0,00% | 6.887.900,00 |
| 12.09.2024 | 29,42 | 29,65 | 29,41 | 29,62 | 1,47% | 3.268.074,00 |
| 11.09.2024 | 29,03 | 29,26 | 28,94 | 29,19 | 0,79% | 5.515.360,00 |
| 10.09.2024 | 29,20 | 29,26 | 28,64 | 28,96 | -0,58% | 5.517.693,00 |
| 09.09.2024 | 29,43 | 29,43 | 29,10 | 29,13 | 2,00% | 4.763.531,00 |
| 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 |