28,593$
-0,61%
Echtzeit-Aktienkurs ICICI Bank Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ICICI Bank Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 29,40 | 29,46 | 28,63 | 28,77 | -2,64% | 8.845,00 |
| 04.03.2026 | 29,59 | 29,65 | 29,39 | 29,55 | -0,17% | 3.932.835,00 |
| 03.03.2026 | 29,52 | 29,68 | 29,05 | 29,60 | -2,05% | 5.441.741,00 |
| 02.03.2026 | 29,85 | 30,27 | 29,81 | 30,22 | -0,95% | 4.168.760,00 |
| 27.02.2026 | 30,41 | 30,52 | 30,30 | 30,51 | -0,78% | 3.609.534,00 |
| 26.02.2026 | 30,89 | 31,00 | 30,66 | 30,75 | -0,65% | 3.354.939,00 |
| 25.02.2026 | 30,87 | 31,22 | 30,87 | 30,95 | 0,68% | 3.130.007,00 |
| 24.02.2026 | 30,52 | 30,75 | 30,25 | 30,74 | 0,46% | 3.531.695,00 |
| 23.02.2026 | 30,85 | 31,04 | 30,60 | 30,60 | -1,03% | 3.891.506,00 |
| 20.02.2026 | 30,54 | 31,13 | 30,41 | 30,92 | 1,58% | 6.756.937,00 |
| 19.02.2026 | 30,44 | 30,46 | 30,27 | 30,44 | -1,55% | 3.429.854,00 |
| 18.02.2026 | 30,85 | 31,08 | 30,85 | 30,92 | -0,03% | 3.107.772,00 |
| 17.02.2026 | 31,03 | 31,16 | 30,89 | 30,93 | 1,01% | 2.932.656,00 |
| 13.02.2026 | 31,11 | 31,17 | 30,52 | 30,62 | -2,05% | 5.392.895,00 |
| 12.02.2026 | 31,50 | 31,68 | 31,25 | 31,26 | 0,45% | 5.382.872,00 |
| 11.02.2026 | 31,01 | 31,23 | 30,97 | 31,12 | -0,10% | 6.062.571,00 |
| 10.02.2026 | 30,87 | 31,32 | 30,86 | 31,15 | 1,33% | 5.024.246,00 |
| 09.02.2026 | 30,64 | 30,84 | 30,47 | 30,74 | -1,41% | 3.868.517,00 |
| 06.02.2026 | 30,96 | 31,21 | 30,93 | 31,18 | 0,97% | 4.029.785,00 |
| 05.02.2026 | 30,73 | 30,98 | 30,57 | 30,88 | -0,13% | 6.141.971,00 |
| 04.02.2026 | 30,90 | 31,09 | 30,84 | 30,92 | 1,51% | 7.130.955,00 |
| 03.02.2026 | 30,75 | 31,19 | 30,46 | 30,46 | -0,94% | 9.181.969,00 |
| 02.02.2026 | 29,23 | 30,78 | 29,15 | 30,75 | 4,98% | 12.751.763,00 |
| 30.01.2026 | 29,50 | 29,50 | 29,14 | 29,29 | -1,61% | 4.686.038,00 |
| 29.01.2026 | 29,81 | 29,87 | 29,61 | 29,77 | 0,64% | 8.922.468,00 |
| 28.01.2026 | 29,65 | 29,65 | 29,34 | 29,58 | -0,57% | 10.445.327,00 |
| 27.01.2026 | 29,42 | 29,81 | 29,42 | 29,75 | 1,88% | 6.506.962,00 |
| 26.01.2026 | 29,20 | 29,35 | 29,09 | 29,20 | 0,17% | 5.923.522,00 |
| 23.01.2026 | 29,06 | 29,19 | 28,82 | 29,15 | -0,03% | 5.900.747,00 |
| 22.01.2026 | 29,16 | 29,31 | 29,00 | 29,16 | -0,48% | 7.086.456,00 |
| 21.01.2026 | 29,20 | 29,34 | 28,99 | 29,30 | -0,68% | 14.413.864,00 |
| 20.01.2026 | 29,97 | 30,05 | 29,08 | 29,50 | -4,68% | 23.336.850,00 |
| 19.01.2026 | 30,92 | 30,96 | 30,91 | 30,95 | 0,26% | - |
| 16.01.2026 | 30,72 | 31,15 | 30,68 | 30,87 | 0,16% | 6.378.295,00 |
| 15.01.2026 | 30,98 | 31,10 | 30,72 | 30,82 | -0,80% | 8.293.952,00 |
| 14.01.2026 | 31,25 | 31,25 | 31,02 | 31,07 | -0,48% | 6.485.491,00 |
| 13.01.2026 | 31,56 | 31,60 | 31,16 | 31,22 | 0,06% | 8.936.583,00 |
| 12.01.2026 | 31,07 | 31,26 | 30,88 | 31,20 | 1,76% | 6.270.859,00 |
| 09.01.2026 | 30,82 | 30,94 | 30,60 | 30,66 | -2,11% | 6.912.015,00 |
| 08.01.2026 | 31,60 | 31,78 | 31,30 | 31,32 | -0,19% | 9.461.357,00 |
| 07.01.2026 | 31,50 | 31,63 | 31,34 | 31,38 | 1,65% | 6.740.906,00 |
| 06.01.2026 | 31,10 | 31,21 | 30,84 | 30,87 | 2,63% | 6.872.759,00 |
| 05.01.2026 | 30,10 | 30,34 | 30,05 | 30,08 | 0,30% | 7.469.351,00 |
| 02.01.2026 | 29,80 | 29,99 | 29,64 | 29,99 | 0,64% | 3.793.323,00 |
| 31.12.2025 | 29,91 | 29,91 | 29,75 | 29,80 | -0,17% | 2.509.408,00 |
| 30.12.2025 | 29,83 | 29,88 | 29,78 | 29,85 | 0,07% | 3.082.815,00 |
| 29.12.2025 | 29,79 | 29,87 | 29,71 | 29,83 | -0,73% | 3.413.253,00 |
| 26.12.2025 | 30,00 | 30,05 | 29,90 | 30,05 | 0,07% | 2.061.531,00 |
| 24.12.2025 | 30,07 | 30,14 | 29,97 | 30,03 | -0,40% | 2.445.965,00 |
| 23.12.2025 | 30,13 | 30,15 | 30,02 | 30,15 | 0,53% | 4.839.690,00 |
| 22.12.2025 | 30,16 | 30,20 | 29,97 | 29,99 | 0,23% | 5.191.578,00 |
| 19.12.2025 | 30,00 | 30,19 | 29,88 | 29,92 | 0,77% | 10.516.817,00 |
| 18.12.2025 | 29,77 | 30,04 | 29,65 | 29,69 | 0,17% | 9.701.962,00 |
| 17.12.2025 | 29,80 | 29,85 | 29,56 | 29,64 | -0,20% | 6.742.865,00 |
| 16.12.2025 | 30,10 | 30,20 | 29,67 | 29,70 | -1,75% | 5.685.667,00 |
| 15.12.2025 | 30,10 | 30,29 | 30,08 | 30,23 | -0,03% | 3.219.369,00 |
| 12.12.2025 | 30,27 | 30,35 | 30,11 | 30,24 | 0,13% | 4.778.003,00 |
| 11.12.2025 | 30,18 | 30,37 | 30,17 | 30,20 | -0,46% | 4.552.397,00 |
| 10.12.2025 | 30,29 | 30,34 | 30,12 | 30,34 | -0,10% | 5.009.556,00 |
| 09.12.2025 | 30,47 | 30,57 | 30,34 | 30,37 | 0,03% | 3.829.335,00 |
| 08.12.2025 | 30,63 | 30,66 | 30,26 | 30,36 | -1,08% | 5.721.393,00 |
| 05.12.2025 | 30,81 | 30,86 | 30,64 | 30,69 | -0,03% | 3.752.313,00 |
| 04.12.2025 | 30,80 | 30,88 | 30,51 | 30,70 | -0,03% | 3.009.008,00 |
| 03.12.2025 | 30,78 | 30,96 | 30,70 | 30,71 | 0,36% | 3.713.224,00 |
| 02.12.2025 | 30,58 | 30,63 | 30,42 | 30,60 | 0,07% | 4.165.057,00 |
| 01.12.2025 | 31,15 | 31,17 | 30,54 | 30,58 | -2,08% | 6.338.724,00 |
| 28.11.2025 | 31,10 | 31,42 | 31,02 | 31,23 | 0,71% | 2.746.981,00 |
| 26.11.2025 | 30,94 | 31,05 | 30,80 | 31,01 | 1,27% | 3.759.285,00 |
| 25.11.2025 | 30,45 | 30,75 | 30,32 | 30,62 | 0,20% | 4.379.254,00 |
| 24.11.2025 | 30,75 | 30,79 | 30,49 | 30,56 | -0,94% | 3.639.709,00 |
| 21.11.2025 | 30,61 | 30,91 | 30,54 | 30,85 | -0,55% | 5.081.341,00 |
| 20.11.2025 | 31,12 | 31,17 | 30,97 | 31,02 | -0,35% | 3.098.551,00 |
| 19.11.2025 | 31,27 | 31,32 | 31,07 | 31,13 | -0,32% | 3.184.155,00 |
| 18.11.2025 | 30,97 | 31,29 | 30,75 | 31,23 | 0,51% | 4.910.717,00 |
| 17.11.2025 | 31,06 | 31,47 | 31,02 | 31,07 | -0,26% | 5.706.621,00 |
| 14.11.2025 | 30,76 | 31,19 | 30,66 | 31,15 | 0,58% | 3.716.259,00 |
| 13.11.2025 | 31,08 | 31,14 | 30,97 | 30,97 | 1,41% | 5.020.705,00 |
| 12.11.2025 | 30,52 | 30,67 | 30,50 | 30,54 | -0,75% | 3.002.020,00 |
| 11.11.2025 | 30,45 | 30,77 | 30,40 | 30,77 | 1,38% | 4.636.071,00 |
| 10.11.2025 | 30,28 | 30,36 | 30,12 | 30,35 | 0,40% | 4.233.443,00 |
| 07.11.2025 | 30,31 | 30,41 | 30,04 | 30,23 | 1,21% | 4.578.053,00 |
| 06.11.2025 | 29,95 | 30,01 | 29,66 | 29,87 | -1,65% | 7.524.261,00 |
| 05.11.2025 | 30,33 | 30,52 | 30,29 | 30,37 | -0,13% | 3.335.640,00 |
| 04.11.2025 | 30,28 | 30,50 | 30,20 | 30,41 | -0,23% | 4.336.159,00 |
| 03.11.2025 | 30,49 | 30,62 | 30,29 | 30,48 | 0,59% | 4.886.825,00 |
| 31.10.2025 | 30,30 | 30,33 | 30,05 | 30,30 | -1,40% | 7.037.622,00 |
| 30.10.2025 | 30,83 | 30,91 | 30,70 | 30,73 | -0,93% | 5.203.248,00 |
| 29.10.2025 | 31,00 | 31,10 | 30,89 | 31,02 | 0,39% | 3.202.039,00 |
| 28.10.2025 | 30,95 | 30,98 | 30,71 | 30,90 | -0,74% | 4.245.697,00 |
| 27.10.2025 | 31,22 | 31,36 | 31,05 | 31,13 | -0,38% | 3.957.205,00 |
| 24.10.2025 | 31,28 | 31,34 | 31,15 | 31,25 | 0,12% | 3.282.613,00 |
| 23.10.2025 | 31,12 | 31,35 | 31,03 | 31,21 | -1,79% | - |
| 22.10.2025 | 31,32 | 31,85 | 31,32 | 31,78 | 1,73% | 4.120.652,00 |
| 21.10.2025 | 31,00 | 31,32 | 31,00 | 31,24 | 0,77% | 3.706.093,00 |
| 20.10.2025 | 31,45 | 31,57 | 30,87 | 31,00 | -5,77% | 9.866.613,00 |
| 17.10.2025 | 32,42 | 32,98 | 32,37 | 32,90 | 3,20% | - |
| 16.10.2025 | 32,20 | 32,34 | 31,88 | 31,88 | -0,13% | 4.896.374,00 |
| 15.10.2025 | 31,56 | 31,97 | 31,56 | 31,92 | 1,85% | 3.995.443,00 |
| 14.10.2025 | 31,13 | 31,34 | 31,11 | 31,34 | 0,61% | 2.791.834,00 |
| 13.10.2025 | 31,04 | 31,22 | 31,02 | 31,15 | 0,19% | 3.872.513,00 |